VanEck Pharmaceutical ETF (PPH) Historical Stock Data
88.23 ↓1.13 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPH is up 0.15% a day on average. There have been 15 days where VanEck Pharmaceutical ETF closed green and 15 days where PPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 88.48 | 88.23 | ↓$0.25 (-0.28%) | 87.57 | 88.53 | 316.96K |
| 2025-07-10 | 88.73 | 89.36 | ↑$0.63 (0.71%) | 88.73 | 90.10 | 399.02K |
| 2025-07-09 | 88.13 | 88.77 | ↑$0.64 (0.73%) | 88.13 | 89.00 | 493.87K |
| 2025-07-08 | 87.61 | 88.03 | ↑$0.42 (0.48%) | 87.39 | 88.97 | 476.55K |
| 2025-07-07 | 87.97 | 87.80 | ↓$0.17 (-0.19%) | 87.36 | 88.02 | 221.13K |
| 2025-07-03 | 88.24 | 88.07 | ↓$0.17 (-0.19%) | 87.66 | 88.29 | 280.86K |
| 2025-07-02 | 88.25 | 88.38 | ↑$0.13 (0.15%) | 88.10 | 88.61 | 336.34K |
| 2025-07-01 | 87.14 | 88.41 | ↑$1.27 (1.46%) | 87.14 | 89.17 | 765.85K |
| 2025-06-30 | 87.68 | 87.96 | ↑$0.28 (0.32%) | 87.54 | 88.13 | 181.33K |
| 2025-06-27 | 88.09 | 87.47 | ↓$0.62 (-0.70%) | 87.34 | 88.46 | 239.90K |
| 2025-06-26 | 88.12 | 87.93 | ↓$0.19 (-0.22%) | 87.68 | 88.38 | 1.02M |
| 2025-06-25 | 87.48 | 87.67 | ↑$0.19 (0.22%) | 87.19 | 87.98 | 358.50K |
| 2025-06-24 | 87.57 | 88.02 | ↑$0.45 (0.51%) | 87.32 | 88.34 | 182.68K |
| 2025-06-23 | 86.74 | 87.35 | ↑$0.61 (0.70%) | 86.66 | 87.64 | 361.16K |
| 2025-06-20 | 87.96 | 87.21 | ↓$0.75 (-0.85%) | 87.07 | 88.03 | 523.81K |
| 2025-06-18 | 88.02 | 87.80 | ↓$0.22 (-0.25%) | 87.50 | 88.39 | 705.36K |
| 2025-06-17 | 89.61 | 88.19 | ↓$1.42 (-1.58%) | 88.13 | 89.61 | 600.45K |
| 2025-06-16 | 90.86 | 90.05 | ↓$0.81 (-0.89%) | 89.83 | 90.91 | 255.47K |
| 2025-06-13 | 90.79 | 90.78 | ↓$0.01 (-0.01%) | 90.49 | 91.42 | 703.51K |
| 2025-06-12 | 90.66 | 91.78 | ↑$1.12 (1.24%) | 90.63 | 91.78 | 640.96K |
| 2025-06-11 | 90.48 | 90.42 | ↓$0.06 (-0.07%) | 90.18 | 91.06 | 315.79K |
| 2025-06-10 | 89.61 | 90.53 | ↑$0.92 (1.03%) | 89.61 | 90.81 | 287.66K |
| 2025-06-09 | 89.37 | 89.24 | ↓$0.13 (-0.15%) | 88.90 | 89.72 | 389.15K |
| 2025-06-06 | 88.61 | 89.30 | ↑$0.69 (0.78%) | 88.61 | 89.35 | 238.10K |
| 2025-06-05 | 88.69 | 88.41 | ↓$0.28 (-0.32%) | 88.15 | 88.90 | 468.09K |
| 2025-06-04 | 88.47 | 88.45 | ↓$0.02 (-0.02%) | 88.45 | 89.09 | 0.93M |
| 2025-06-03 | 88.33 | 88.11 | ↓$0.22 (-0.25%) | 87.55 | 88.56 | 827.70K |
| 2025-06-02 | 87.83 | 88.52 | ↑$0.69 (0.79%) | 87.17 | 88.52 | 265.30K |
| 2025-05-30 | 87.39 | 87.99 | ↑$0.60 (0.69%) | 86.90 | 88.43 | 366.88K |
| 2025-05-29 | 86.90 | 87.50 | ↑$0.60 (0.69%) | 86.77 | 87.52 | 95.79K |
Create an account or log in to view more rows.
$PPH time to short this
$PPH choo choo
$PPH 5 minute looks sexy
$PPH I blocked some bears and I liked it!
$PPH Awaiting buy signal..
$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.