VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	98.66	98.86	98.86	99.63	98.54	246,400
November 13, 2025	99.22	99.43	99.43	100.46	98.96	522,300
November 12, 2025	98.46	99.33	99.33	99.43	98.27	393,700
November 11, 2025	95.9	98.2	98.2	98.29	95.9	338,500
November 10, 2025	94.24	95.56	95.56	95.63	94.24	273,200
November 07, 2025	94.22	93.89	93.89	94.22	93.11	267,922
November 06, 2025	93.64	94.3	94.37	94.89	93.37	577,923
November 05, 2025	92.7	93.68	93.68	94.33	92.6	949,735
November 04, 2025	91.78	92.75	92.75	93.46	91.67	391,830
November 03, 2025	92.55	92.84	92.84	93.02	92.16	397,600
October 31, 2025	91.74	92.54	92.54	92.7	91.55	427,000
October 30, 2025	91.38	92.35	92.35	92.62	91.04	1.24M
October 29, 2025	91.82	90.97	90.97	92.07	90.74	702,873
October 28, 2025	92.26	91.43	91.43	92.27	91.17	637,736
October 27, 2025	92.14	92.55	92.55	92.61	91.82	207,637
October 24, 2025	92.24	92.43	92.43	92.88	92.24	665,643
October 23, 2025	91.92	92.49	92.49	92.54	91.92	204,800
October 22, 2025	91.83	92.34	92.34	92.7	91.83	824,300
October 21, 2025	92.41	92.1	92.1	92.54	91.85	117,100
October 20, 2025	91.92	92.37	92.37	92.58	91.92	210,700
October 17, 2025	90.6	91.84	91.84	91.95	90.6	381,200
October 16, 2025	92.1	91.8	91.8	92.76	91.67	396,749
October 15, 2025	91.47	92.13	92.13	92.33	91.39	205,742
October 14, 2025	91.58	91.85	91.85	92.01	91.18	265,600
October 13, 2025	92.19	91.89	91.89	92.46	91.78	735,325
October 10, 2025	93.82	92.11	92.11	93.82	91.92	300,500
October 09, 2025	93.87	93.45	93.45	94.09	93.33	297,036
October 08, 2025	94.01	93.4	93.4	94.05	93.4	442,530
October 07, 2025	93.54	93.4	93.4	93.68	92.76	434,246
October 06, 2025	93.96	93.72	93.72	94.59	93.63	5.95M
October 03, 2025	93.53	94.05	94.05	94.86	93.2	982,604
October 02, 2025	93.66	93.32	93.32	94.13	92.85	1.55M
October 01, 2025	90.84	94.26	94.26	94.66	90.84	2.68M
September 30, 2025	87.09	90.36	89.97	90.46	87.09	2.1M
September 29, 2025	86.83	87.33	86.95	87.35	86.52	194,100
September 26, 2025	86.53	86.95	86.57	86.99	86.34	442,131
September 25, 2025	87.74	85.99	85.62	87.82	85.91	272,504
September 24, 2025	88.05	88.03	87.65	88.32	87.74	144,300
September 23, 2025	88.26	88.38	88	88.81	88.25	103,522
September 22, 2025	88.56	88.51	88.12	89.07	88.31	320,345
September 19, 2025	89.03	88.61	88.61	89.09	88.56	339,000
September 18, 2025	88.69	88.87	88.87	89.1	88.69	154,600
September 17, 2025	88.35	88.58	88.58	89.44	88.35	488,000
September 16, 2025	88.11	88.42	88.42	88.89	88.11	523,085
September 15, 2025	89.03	88.28	88.28	89.12	88.11	192,148
September 12, 2025	89.9	89.07	89.07	89.97	88.86	428,439
September 11, 2025	89.23	90.12	90.12	90.26	89.23	203,061
September 10, 2025	89.11	89.14	89.14	89.27	88.73	413,029
September 09, 2025	88.72	89.34	89.34	89.43	88.64	203,911
September 08, 2025	88.71	89	89	89.04	87.98	85,700
September 05, 2025	89.18	89.03	89.03	89.27	88.63	365,216
September 04, 2025	88.98	89.03	89.03	89.41	88.76	101,217
September 03, 2025	89.17	89.42	89.42	89.63	89.14	237,200
September 02, 2025	88.5	89.16	89.16	89.25	88.5	341,200
August 29, 2025	88.46	88.88	88.88	88.88	88.34	80,600
August 28, 2025	89.07	88.4	88.4	89.07	88.13	204,300
August 27, 2025	88.99	88.86	88.86	89.32	88.59	105,400
August 26, 2025	88.53	88.71	88.71	88.81	88.07	491,900
August 25, 2025	89.28	87.9	87.9	89.48	87.9	505,600
August 22, 2025	89.68	89.41	89.41	90.3	89.24	555,700

VanEck Pharmaceutical ETF (PPH) NASDAQ