VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VanEck Pharmaceutical ETF (PPH) NASDAQ