VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	98.51	100.22	100.22	100.88	98.51	474,426
November 20, 2025	99.12	98.28	98.28	99.6	97.96	369,200
November 19, 2025	99.36	99.1	99.1	99.61	98.8	234,200
November 18, 2025	98.33	99.23	99.23	99.66	98.33	328,605
November 17, 2025	98.75	99.1	99.1	100.01	98.46	333,000
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

VanEck Pharmaceutical ETF (PPH) NASDAQ