VanEck Pharmaceutical ETF (PPH) Historical Stock Data
87.85 ↑0.15 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPH is down -0.03% a day on average. There have been 18 days where VanEck Pharmaceutical ETF closed green and 12 days where PPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 87.43 | 87.85 | ↑$0.42 (0.48%) | 87.43 | 87.97 | 162.55K |
| 2024-12-24 | 87.54 | 87.70 | ↑$0.16 (0.18%) | 87.26 | 87.80 | 36.82K |
| 2024-12-23 | 87.25 | 87.80 | ↑$0.55 (0.63%) | 86.54 | 87.86 | 87.20K |
| 2024-12-20 | 86.03 | 86.54 | ↑$0.51 (0.59%) | 85.97 | 87.24 | 193.43K |
| 2024-12-19 | 87.24 | 86.94 | ↓$0.30 (-0.34%) | 86.81 | 87.59 | 169.73K |
| 2024-12-18 | 88.41 | 87.26 | ↓$1.15 (-1.30%) | 87.26 | 88.95 | 74.64K |
| 2024-12-17 | 87.93 | 88.76 | ↑$0.83 (0.94%) | 87.93 | 88.88 | 279.49K |
| 2024-12-16 | 87.85 | 87.07 | ↓$0.78 (-0.89%) | 87.05 | 88.30 | 339.90K |
| 2024-12-13 | 87.82 | 87.82 | ↑$0.00 (0.00%) | 87.37 | 87.92 | 98.99K |
| 2024-12-12 | 88.59 | 87.98 | ↓$0.61 (-0.69%) | 87.93 | 88.85 | 42.21K |
| 2024-12-11 | 89.07 | 88.67 | ↓$0.40 (-0.45%) | 88.45 | 89.07 | 68.95K |
| 2024-12-10 | 90.24 | 89.03 | ↓$1.21 (-1.34%) | 88.87 | 90.24 | 48.31K |
| 2024-12-09 | 89.98 | 89.98 | ↑$0.00 (0.00%) | 89.82 | 90.42 | 55.15K |
| 2024-12-06 | 90.29 | 90.24 | ↓$0.05 (-0.06%) | 90.09 | 90.53 | 44.10K |
| 2024-12-05 | 90.03 | 90.19 | ↑$0.16 (0.18%) | 89.78 | 90.35 | 227.29K |
| 2024-12-04 | 90.55 | 90.10 | ↓$0.45 (-0.50%) | 90.00 | 90.67 | 143.37K |
| 2024-12-03 | 90.55 | 90.48 | ↓$0.07 (-0.08%) | 90.44 | 90.93 | 51.65K |
| 2024-12-02 | 90.12 | 90.19 | ↑$0.07 (0.08%) | 89.70 | 90.26 | 71.03K |
| 2024-11-29 | 90.00 | 90.14 | ↑$0.14 (0.16%) | 89.87 | 90.31 | 13.30K |
| 2024-11-27 | 89.61 | 90.01 | ↑$0.40 (0.45%) | 89.58 | 90.26 | 181.23K |
| 2024-11-26 | 89.34 | 89.40 | ↑$0.06 (0.07%) | 88.82 | 89.48 | 109.52K |
| 2024-11-25 | 88.82 | 88.78 | ↓$0.04 (-0.05%) | 88.62 | 89.25 | 202.04K |
| 2024-11-22 | 88.18 | 88.58 | ↑$0.40 (0.45%) | 88.18 | 88.97 | 280.14K |
| 2024-11-21 | 87.46 | 87.94 | ↑$0.48 (0.55%) | 87.01 | 88.05 | 103.32K |
| 2024-11-20 | 86.91 | 87.44 | ↑$0.53 (0.61%) | 86.90 | 87.55 | 227.89K |
| 2024-11-19 | 86.06 | 86.87 | ↑$0.81 (0.94%) | 86.01 | 86.91 | 210.93K |
| 2024-11-18 | 86.12 | 86.61 | ↑$0.49 (0.57%) | 86.00 | 86.61 | 168.99K |
| 2024-11-15 | 87.32 | 86.59 | ↓$0.73 (-0.84%) | 86.45 | 87.40 | 699.25K |
| 2024-11-14 | 89.38 | 88.17 | ↓$1.21 (-1.35%) | 88.12 | 89.54 | 198.62K |
| 2024-11-13 | 89.41 | 89.48 | ↑$0.07 (0.08%) | 89.21 | 89.74 | 282.07K |
Create an account or log in to view more rows.
$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.
$PPH Exciting times ahead people.
$PPH LFGGGGGG
$PPH looks good
$PPH This is how I feel everyday holding this gem.