VanEck Pharmaceutical ETF (PPH) Historical Stock Data
88.09 ↑0.53 (0.61%)
As of May 1, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, PPH is down -0.18% a day on average. There have been 11 days where VanEck Pharmaceutical ETF closed green and 19 days where PPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 87.68 | 87.56 | ↓$0.12 (-0.14%) | 87.51 | 88.29 | 549.13K |
| 2024-04-29 | 87.01 | 87.13 | ↑$0.12 (0.14%) | 86.81 | 87.53 | 303.48K |
| 2024-04-26 | 86.52 | 86.80 | ↑$0.28 (0.32%) | 86.34 | 87.06 | 616.49K |
| 2024-04-25 | 86.55 | 86.52 | ↓$0.03 (-0.03%) | 86.00 | 86.82 | 347.53K |
| 2024-04-24 | 86.72 | 86.37 | ↓$0.35 (-0.40%) | 86.07 | 86.72 | 79.90K |
| 2024-04-23 | 86.54 | 86.92 | ↑$0.38 (0.44%) | 86.21 | 86.96 | 189.98K |
| 2024-04-22 | 85.42 | 85.92 | ↑$0.50 (0.59%) | 85.39 | 86.45 | 48.29K |
| 2024-04-19 | 84.94 | 85.14 | ↑$0.20 (0.24%) | 84.85 | 85.26 | 72.87K |
| 2024-04-18 | 85.11 | 84.87 | ↓$0.24 (-0.28%) | 84.64 | 85.23 | 98.34K |
| 2024-04-17 | 85.50 | 85.19 | ↓$0.31 (-0.36%) | 84.90 | 85.69 | 140.29K |
| 2024-04-16 | 85.36 | 85.10 | ↓$0.26 (-0.30%) | 84.95 | 85.55 | 33.25K |
| 2024-04-15 | 86.10 | 85.44 | ↓$0.66 (-0.77%) | 85.29 | 86.52 | 102.54K |
| 2024-04-12 | 86.63 | 85.48 | ↓$1.15 (-1.33%) | 85.39 | 86.63 | 168.74K |
| 2024-04-11 | 87.37 | 86.80 | ↓$0.57 (-0.65%) | 86.44 | 87.37 | 89.64K |
| 2024-04-10 | 87.08 | 87.07 | ↓$0.01 (-0.01%) | 86.82 | 87.33 | 169.63K |
| 2024-04-09 | 88.15 | 87.68 | ↓$0.47 (-0.53%) | 87.27 | 88.15 | 35.85K |
| 2024-04-08 | 88.45 | 88.03 | ↓$0.42 (-0.47%) | 87.97 | 88.45 | 35.51K |
| 2024-04-05 | 87.80 | 88.32 | ↑$0.52 (0.59%) | 87.47 | 88.48 | 42.78K |
| 2024-04-04 | 89.41 | 87.77 | ↓$1.64 (-1.83%) | 87.73 | 89.41 | 49.49K |
| 2024-04-03 | 88.69 | 88.71 | ↑$0.02 (0.02%) | 88.58 | 89.20 | 131.32K |
| 2024-04-02 | 88.83 | 88.77 | ↓$0.06 (-0.07%) | 88.31 | 88.83 | 89.42K |
| 2024-04-01 | 90.37 | 89.28 | ↓$1.09 (-1.21%) | 89.00 | 90.37 | 104.12K |
| 2024-03-28 | 90.94 | 90.70 | ↓$0.24 (-0.26%) | 90.70 | 91.14 | 88.04K |
| 2024-03-27 | 90.31 | 90.89 | ↑$0.58 (0.64%) | 90.12 | 90.89 | 453.73K |
| 2024-03-26 | 90.00 | 89.92 | ↓$0.08 (-0.09%) | 89.48 | 90.04 | 51.47K |
| 2024-03-25 | 89.64 | 89.73 | ↑$0.09 (0.10%) | 89.54 | 90.00 | 82.26K |
| 2024-03-22 | 89.68 | 89.51 | ↓$0.17 (-0.19%) | 89.48 | 89.92 | 70.96K |
| 2024-03-21 | 89.64 | 89.49 | ↓$0.15 (-0.17%) | 89.31 | 89.87 | 362.52K |
| 2024-03-20 | 89.45 | 89.54 | ↑$0.09 (0.10%) | 88.87 | 89.54 | 102.67K |
| 2024-03-19 | 89.24 | 89.58 | ↑$0.34 (0.38%) | 88.88 | 89.63 | 49.96K |
Create an account or log in to view more rows.
$PPH low volume today isn’t necessarily a bad thing
$PPH This stock is the golden ticket.
$PPH Exciting times ahead people.
$PPH LFGGGGGG
$PPH looks good
$PPH This is how I feel everyday holding this gem.
$PPH Games being played here.
$PPH Bull trap
$PPH nice!!!
$PPH lets see if it can hold the line