VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	89.68	89.41	89.41	90.3	89.24	555,700
August 21, 2025	88.61	89.12	89.12	89.76	88.61	177,647
August 20, 2025	88.4	88.77	88.77	89	88.32	475,033
August 19, 2025	87.62	88.05	88.05	88.38	87.62	650,876
August 18, 2025	87.39	87.33	87.33	87.93	87.29	97,351
August 15, 2025	86.59	87.35	87.35	87.53	86.54	162,238
August 14, 2025	85	86.15	86.15	86.24	84.84	139,428
August 13, 2025	84.05	85.28	85.28	85.36	84.05	584,917
August 12, 2025	83.31	83.56	83.56	83.61	82.96	351,509
August 11, 2025	82.9	83.22	83.22	83.67	82.9	462,439
August 08, 2025	82.82	82.84	82.84	83.23	82.37	158,400
August 07, 2025	82.91	82.58	82.58	83.06	81.74	338,600
August 06, 2025	84.51	83.84	83.84	84.62	83.77	527,110
August 05, 2025	85.55	85.4	85.4	85.72	85.07	391,500
August 04, 2025	84.48	85.65	85.65	85.68	84.31	117,700
August 01, 2025	83.57	84.52	84.52	84.7	83.38	656,718
July 31, 2025	84.62	82.93	82.93	85.12	82.66	810,145
July 30, 2025	86.36	85.67	85.67	86.67	85.43	181,500
July 29, 2025	86.27	86.38	86.38	86.72	85.37	1.24M
July 28, 2025	89.53	88.45	88.45	89.59	88.09	455,718
July 25, 2025	89.63	89.67	89.67	89.73	88.92	370,700
July 24, 2025	89.43	89.56	89.56	89.92	89.35	240,200
July 23, 2025	88.26	89.37	89.37	89.41	88.26	539,418
July 22, 2025	86.07	87.52	87.52	87.62	86.07	236,800
July 21, 2025	86.28	85.85	85.85	86.45	85.81	728,910
July 18, 2025	86.83	86.25	86.25	86.93	86.18	231,300
July 17, 2025	87.21	86.58	86.58	87.58	86.31	790,500
July 16, 2025	87	87.89	87.89	88.22	87	759,700
July 15, 2025	88.58	86.73	86.73	88.8	86.57	378,300
July 14, 2025	87.98	88.54	88.54	88.77	87.98	322,600
July 11, 2025	88.7	88.23	88.23	88.7	87.56	316,635
July 10, 2025	88.73	89.36	89.36	90.1	88.73	399,018
July 09, 2025	88.13	88.77	88.77	89	88.13	493,900
July 08, 2025	87.61	88.03	88.03	88.97	87.39	476,558
July 07, 2025	87.97	87.8	87.8	88.02	87.36	221,200
July 03, 2025	88.24	88.07	88.07	88.29	87.65	280,900
July 02, 2025	88.25	88.38	88.38	88.62	88.1	371,700
July 01, 2025	87.14	88.41	88.41	89.17	87.14	765,900
June 30, 2025	87.68	87.96	87.35	88.13	87.54	197,707
June 27, 2025	88.09	87.47	86.87	88.46	87.34	240,000
June 26, 2025	88.12	87.93	87.32	88.38	87.68	1.02M
June 25, 2025	87.48	87.67	87.07	87.98	87.19	358,700
June 24, 2025	87.57	88.02	87.41	88.34	87.32	182,717
June 23, 2025	86.74	87.35	86.75	87.65	86.66	361,200
June 20, 2025	87.96	87.21	86.61	88.03	87.06	525,000
June 18, 2025	88.02	87.8	87.19	88.41	87.5	705,400
June 17, 2025	89.61	88.19	87.58	89.61	88.13	600,500
June 16, 2025	90.86	90.05	90.05	90.91	89.83	255,500
June 13, 2025	90.79	90.78	90.78	91.44	90.49	703,659
June 12, 2025	90.66	91.78	91.78	91.78	90.62	641,307
June 11, 2025	90.48	90.42	90.42	91.06	90.18	316,005
June 10, 2025	89.61	90.53	90.53	90.81	89.61	287,700
June 09, 2025	89.37	89.24	89.24	89.72	88.89	389,146
June 06, 2025	88.61	89.3	89.3	89.36	88.61	238,111
June 05, 2025	88.69	88.41	88.41	88.9	88.15	468,200
June 04, 2025	88.47	88.45	88.45	89.09	88.45	933,845
June 03, 2025	88.33	88.11	88.11	88.57	87.53	827,708
June 02, 2025	87.83	88.52	88.52	88.52	87.17	269,359
May 30, 2025	87.39	87.99	87.99	88.43	86.84	366,900
May 29, 2025	86.9	87.5	87.5	87.52	86.77	96,200

VanEck Pharmaceutical ETF (PPH) NASDAQ