VanEck Pharmaceutical ETF (PPH) Historical Stock Data
104.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPH is up 0.04% a day on average. There have been 16 days where VanEck Pharmaceutical ETF closed green and 14 days where PPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 104.03 | 104.30 | ↑$0.27 (0.26%) | 104.03 | 104.47 | 127.61K |
| 2025-12-23 | 103.75 | 103.63 | ↓$0.12 (-0.12%) | 103.44 | 104.40 | 324.60K |
| 2025-12-22 | 102.15 | 102.97 | ↑$0.82 (0.80%) | 101.92 | 103.00 | 267.83K |
| 2025-12-19 | 101.64 | 102.17 | ↑$0.53 (0.52%) | 101.59 | 102.84 | 396.05K |
| 2025-12-18 | 101.23 | 101.44 | ↑$0.21 (0.21%) | 100.96 | 102.14 | 540.84K |
| 2025-12-17 | 101.66 | 101.00 | ↓$0.66 (-0.65%) | 100.96 | 101.79 | 288.32K |
| 2025-12-16 | 102.91 | 101.52 | ↓$1.39 (-1.35%) | 100.65 | 102.91 | 0.93M |
| 2025-12-15 | 101.11 | 102.64 | ↑$1.53 (1.51%) | 101.11 | 102.82 | 357.38K |
| 2025-12-12 | 100.48 | 100.79 | ↑$0.31 (0.31%) | 100.10 | 101.00 | 306.20K |
| 2025-12-11 | 99.78 | 100.16 | ↑$0.38 (0.38%) | 99.36 | 101.00 | 468.67K |
| 2025-12-10 | 98.03 | 99.24 | ↑$1.21 (1.23%) | 97.82 | 99.37 | 407.81K |
| 2025-12-09 | 99.18 | 97.57 | ↓$1.61 (-1.62%) | 97.52 | 99.40 | 210.05K |
| 2025-12-08 | 99.76 | 98.68 | ↓$1.08 (-1.08%) | 98.55 | 99.76 | 360.39K |
| 2025-12-05 | 100.43 | 99.61 | ↓$0.82 (-0.82%) | 99.48 | 100.62 | 163.81K |
| 2025-12-04 | 100.62 | 99.85 | ↓$0.77 (-0.77%) | 99.64 | 100.62 | 664.06K |
| 2025-12-03 | 100.68 | 100.54 | ↓$0.14 (-0.14%) | 100.46 | 101.40 | 372.60K |
| 2025-12-02 | 101.35 | 100.40 | ↓$0.95 (-0.94%) | 100.33 | 101.35 | 366.26K |
| 2025-12-01 | 102.63 | 101.10 | ↓$1.53 (-1.49%) | 101.03 | 102.90 | 0.99M |
| 2025-11-28 | 102.83 | 102.51 | ↓$0.32 (-0.31%) | 102.04 | 103.16 | 255.12K |
| 2025-11-26 | 103.24 | 103.16 | ↓$0.08 (-0.08%) | 103.00 | 103.56 | 434.26K |
| 2025-11-25 | 101.39 | 103.21 | ↑$1.82 (1.80%) | 101.32 | 103.25 | 463.56K |
| 2025-11-24 | 100.00 | 100.37 | ↑$0.37 (0.37%) | 99.54 | 100.87 | 760.72K |
| 2025-11-21 | 98.51 | 100.22 | ↑$1.71 (1.74%) | 98.51 | 100.88 | 474.43K |
| 2025-11-20 | 99.12 | 98.28 | ↓$0.84 (-0.85%) | 97.96 | 99.60 | 369.19K |
| 2025-11-19 | 99.36 | 99.10 | ↓$0.26 (-0.26%) | 98.80 | 99.61 | 234.17K |
| 2025-11-18 | 98.33 | 99.23 | ↑$0.90 (0.92%) | 98.33 | 99.66 | 328.58K |
| 2025-11-17 | 98.75 | 99.10 | ↑$0.35 (0.35%) | 98.46 | 100.01 | 332.96K |
| 2025-11-14 | 98.66 | 98.86 | ↑$0.20 (0.20%) | 98.54 | 99.63 | 246.44K |
| 2025-11-13 | 99.22 | 99.43 | ↑$0.21 (0.21%) | 98.96 | 100.46 | 522.66K |
| 2025-11-12 | 98.46 | 99.33 | ↑$0.87 (0.88%) | 98.27 | 99.43 | 393.78K |
Create an account or log in to view more rows.
$PPH This is just getting warmed up.
$PPH I’ll be buying more if this dips!
$PPH Looking for this cup to breakout.
$PPH just go up
$PPH when this finally break out we could see huge upside
$PPH just go up
$PPH time to short this
$PPH choo choo
$PPH 5 minute looks sexy
$PPH I blocked some bears and I liked it!