VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.88	110.38	110.38	110.88	109.71	199,227
February 19, 2026	111.05	110.95	110.95	111.11	110.12	98,552
February 18, 2026	111.7	111.25	111.25	111.8	110.75	196,517
February 17, 2026	112.11	111.65	111.65	112.58	111.46	222,200
February 13, 2026	110.79	111.19	111.19	111.96	110.57	396,500
February 12, 2026	110.23	110.3	110.3	111.35	109.58	1M
February 11, 2026	109.84	110.29	110.29	110.44	109.35	298,444
February 10, 2026	110.52	109.65	109.65	110.6	109.64	235,450
February 09, 2026	110.89	109.86	109.86	111.47	109.58	949,588
February 06, 2026	109.38	110.45	110.45	110.6	109.1	374,364
February 05, 2026	107.56	107.84	107.84	109.16	107.53	840,447
February 04, 2026	107.93	108.63	108.63	109.15	107.63	279,872
February 03, 2026	107.17	106.12	106.12	108.83	105.95	837,638
February 02, 2026	106.7	108.13	108.13	109.37	106.7	708,400
January 30, 2026	105.85	106.81	106.81	107	105.56	261,944
January 29, 2026	105.85	105.65	105.65	106.34	105.56	755,700
January 28, 2026	106.07	105.39	105.39	106.09	104.73	569,400
January 27, 2026	107.08	107.27	107.27	108.26	107.07	419,348
January 26, 2026	106.68	107.01	107.01	107.18	106.13	395,300
January 23, 2026	106.5	106.32	106.32	106.62	105.91	307,932
January 22, 2026	106.08	106.42	106.42	106.93	106	571,700
January 21, 2026	104.43	105.8	105.8	106.03	104.24	468,451
January 20, 2026	104.16	104.54	104.54	105.23	103.48	192,000
January 16, 2026	105.24	105.32	105.32	105.69	104.72	425,700
January 15, 2026	106.19	105.04	105.04	106.19	103.87	175,898
January 14, 2026	105.92	106.73	106.73	106.74	105.77	225,744
January 13, 2026	106.06	105.46	105.46	106.06	104.91	244,518
January 12, 2026	105.83	105.62	105.62	106.05	104.95	371,733
January 09, 2026	106.1	105.23	105.23	106.74	105.2	229,800
January 08, 2026	106.45	105.5	105.5	107.27	104.89	284,920
January 07, 2026	105.58	106.1	106.1	107.28	105.58	537,304
January 06, 2026	103.86	104.99	104.99	105.56	103.86	701,546
January 05, 2026	103.46	103.06	103.06	103.71	101.64	823,067
January 02, 2026	103.4	103.72	103.72	103.72	102.44	312,933
December 31, 2025	103.81	103.17	103.17	103.81	103.13	687,944
December 30, 2025	104.09	103.77	103.77	104.09	103.55	301,700
December 29, 2025	103.81	103.92	103.92	104.3	103.81	1.01M
December 26, 2025	104.46	104.48	104.48	104.48	103.94	175,690
December 24, 2025	104.03	104.3	104.3	104.47	104.03	127,609
December 23, 2025	103.75	103.63	103.63	104.4	103.44	324,600
December 22, 2025	102.15	102.97	102.97	103	101.92	269,040
December 19, 2025	101.64	102.17	102.17	102.84	101.59	396,047
December 18, 2025	101.23	101.44	101.44	102.14	100.96	540,839
December 17, 2025	101.66	101	101	101.79	100.96	288,323
December 16, 2025	102.91	101.52	101.52	102.91	100.65	928,053
December 15, 2025	101.11	102.64	102.64	102.82	101.11	357,527
December 12, 2025	100.48	100.79	100.79	101	100.1	306,197
December 11, 2025	99.78	100.16	100.16	101	99.36	468,700
December 10, 2025	98.03	99.24	99.24	99.37	97.82	407,809
December 09, 2025	99.18	97.57	97.57	99.4	97.52	210,055
December 08, 2025	99.76	98.68	98.68	99.76	98.55	360,400
December 05, 2025	100.43	99.61	99.61	100.62	99.48	163,806
December 04, 2025	100.62	99.85	99.85	100.62	99.64	664,055
December 03, 2025	100.68	100.54	100.54	101.4	100.46	372,603
December 02, 2025	101.35	100.4	100.4	101.35	100.33	366,300
December 01, 2025	102.63	101.1	101.1	102.9	101.03	993,900
November 28, 2025	102.83	102.51	102.51	103.16	102.04	255,119
November 26, 2025	103.24	103.16	103.16	103.56	103	434,300
November 25, 2025	101.39	103.21	103.21	103.25	101.32	463,557
November 24, 2025	100	100.37	100.37	100.87	99.54	760,724

VanEck Pharmaceutical ETF (PPH) NASDAQ