VanEck Pharmaceutical ETF (PPH) Historical Stock Data
97.18 ↑0.03 (0.03%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPH is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 97.75 | 97.18 | ↓$0.57 (-0.58%) | 96.86 | 97.75 | 101.33K |
| 2024-09-18 | 97.48 | 97.15 | ↓$0.33 (-0.34%) | 97.02 | 97.81 | 155.14K |
| 2024-09-17 | 98.03 | 97.24 | ↓$0.79 (-0.81%) | 96.86 | 98.03 | 213.28K |
| 2024-09-16 | 97.88 | 98.30 | ↑$0.42 (0.43%) | 97.88 | 98.30 | 51.22K |
| 2024-09-13 | 97.16 | 97.52 | ↑$0.36 (0.37%) | 97.16 | 97.67 | 61.63K |
| 2024-09-12 | 97.03 | 97.30 | ↑$0.27 (0.28%) | 96.63 | 97.30 | 60.66K |
| 2024-09-11 | 96.95 | 97.10 | ↑$0.15 (0.15%) | 95.91 | 97.11 | 151.99K |
| 2024-09-10 | 96.95 | 97.03 | ↑$0.08 (0.08%) | 96.40 | 97.07 | 291.89K |
| 2024-09-09 | 96.94 | 97.06 | ↑$0.12 (0.12%) | 96.73 | 97.50 | 374.05K |
| 2024-09-06 | 97.61 | 96.66 | ↓$0.95 (-0.97%) | 96.54 | 98.12 | 85.20K |
| 2024-09-05 | 98.63 | 97.24 | ↓$1.39 (-1.41%) | 96.95 | 98.63 | 154.83K |
| 2024-09-04 | 98.94 | 98.91 | ↓$0.03 (-0.03%) | 98.62 | 99.07 | 120.30K |
| 2024-09-03 | 99.02 | 99.08 | ↑$0.06 (0.06%) | 98.78 | 99.49 | 132.91K |
| 2024-08-30 | 98.84 | 99.43 | ↑$0.59 (0.60%) | 98.53 | 99.44 | 129.77K |
| 2024-08-29 | 98.77 | 98.69 | ↓$0.08 (-0.08%) | 98.27 | 98.87 | 139.49K |
| 2024-08-28 | 98.22 | 98.47 | ↑$0.25 (0.25%) | 98.00 | 98.67 | 56.87K |
| 2024-08-27 | 97.89 | 98.23 | ↑$0.34 (0.35%) | 97.89 | 98.41 | 193.55K |
| 2024-08-26 | 97.96 | 97.93 | ↓$0.03 (-0.03%) | 97.73 | 98.14 | 140.88K |
| 2024-08-23 | 97.98 | 98.11 | ↑$0.13 (0.13%) | 97.62 | 98.14 | 285.67K |
| 2024-08-21 | 97.49 | 97.44 | ↓$0.05 (-0.05%) | 97.06 | 97.70 | 255.08K |
| 2024-08-20 | 97.09 | 97.34 | ↑$0.25 (0.26%) | 96.98 | 97.61 | 65.46K |
| 2024-08-19 | 96.39 | 96.76 | ↑$0.37 (0.38%) | 96.32 | 96.76 | 82.68K |
| 2024-08-16 | 96.32 | 96.23 | ↓$0.09 (-0.09%) | 95.98 | 96.32 | 80.60K |
| 2024-08-15 | 96.53 | 96.19 | ↓$0.34 (-0.35%) | 95.92 | 96.53 | 327.33K |
| 2024-08-14 | 95.29 | 95.83 | ↑$0.54 (0.57%) | 95.03 | 95.83 | 84.38K |
| 2024-08-13 | 94.49 | 95.29 | ↑$0.80 (0.85%) | 94.49 | 95.33 | 61.52K |
| 2024-08-12 | 94.41 | 93.89 | ↓$0.52 (-0.55%) | 93.73 | 94.48 | 57.07K |
| 2024-08-09 | 93.73 | 94.43 | ↑$0.70 (0.75%) | 93.60 | 94.64 | 116.97K |
| 2024-08-08 | 93.28 | 93.27 | ↓$0.01 (-0.01%) | 92.54 | 93.38 | 68.08K |
| 2024-08-07 | 92.21 | 91.52 | ↓$0.69 (-0.75%) | 91.33 | 92.68 | 142.60K |
Create an account or log in to view more rows.
$PPH COME ON!!! Ugh!
$PPH Holding Pattern
$PPH more shorts the better idc
$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.