MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PPH — VanEck Pharmaceutical ETF
NasdaqVanEck Pharmaceutical ETF
$108.17
+0.56(+0.52%)
- O
- 108.12
- H
- 108.61
- L
- 107.00
- V
- 222.39K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$108.17
Period Return+25.65%
Period High$118.00
Period Low$81.74
Avg Daily Volume394.7K
Total Trading Days365
PPH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $108.12 | $108.61 | $107.00 | $108.17 | +$0.56 | +0.52% | 222,389 | $108.00 | $107.00 $108.61 |
| Oct 5, 2026 | $107.78 | $108.01 | $106.86 | $107.61 | $-0.45 | -0.42% | 294,281 | $107.43 | $106.86 $108.01 |
| Oct 2, 2026 | $108.14 | $108.33 | $107.29 | $108.06 | $-0.08 | -0.07% | 272,521 | $107.80 | $107.29 $108.33 |
| Oct 1, 2026 | $109.00 | $109.45 | $107.93 | $108.14 | $-1.33 | -1.21% | 365,895 | $108.35 | $107.93 $109.45 |
| Sep 30, 2026 | $110.84 | $111.28 | $109.39 | $109.47 | $-1.64 | -1.48% | 544,703 | $110.48 | $109.39 $111.28 |
| Sep 29, 2026 | $111.03 | $111.50 | $109.82 | $111.11 | $-0.37 | -0.33% | 520,120 | $110.74 | $109.82 $111.50 |
| Sep 28, 2026 | $111.00 | $111.88 | $110.47 | $111.48 | +$0.13 | +0.12% | 499,725 | $111.33 | $110.47 $111.88 |
| Sep 25, 2026 | $111.42 | $111.49 | $110.27 | $111.35 | +$0.24 | +0.22% | 318,214 | $110.72 | $110.27 $111.49 |
| Sep 24, 2026 | $110.18 | $112.19 | $110.18 | $111.11 | +$0.81 | +0.73% | 465,099 | $111.28 | $110.18 $112.19 |
| Sep 23, 2026 | $111.71 | $112.22 | $110.01 | $110.30 | $-1.58 | -1.41% | 558,169 | $110.37 | $110.01 $112.22 |
| Sep 22, 2026 | $111.37 | $112.53 | $110.47 | $111.88 | +$0.22 | +0.20% | 162,421 | $111.90 | $110.47 $112.53 |
| Sep 21, 2026 | $110.61 | $112.15 | $110.22 | $111.66 | +$0.49 | +0.44% | 283,517 | $111.74 | $110.22 $112.15 |
| Sep 18, 2026 | $111.56 | $111.66 | $110.63 | $111.17 | $-0.50 | -0.44% | 141,850 | $111.02 | $110.63 $111.66 |
| Sep 17, 2026 | $111.38 | $111.85 | $111.00 | $111.67 | +$1.17 | +1.06% | 72,056 | $111.38 | $111.00 $111.85 |
| Sep 16, 2026 | $110.76 | $111.36 | $110.19 | $110.50 | $-0.03 | -0.03% | 108,644 | $110.79 | $110.19 $111.36 |
| Sep 15, 2026 | $110.96 | $111.04 | $110.01 | $110.53 | $-0.61 | -0.55% | 97,954 | $110.57 | $110.01 $111.04 |
| Sep 14, 2026 | $111.55 | $112.09 | $110.72 | $111.14 | +$1.70 | +1.55% | 482,724 | $111.11 | $110.72 $112.09 |
| Sep 11, 2026 | $110.00 | $110.48 | $109.17 | $109.44 | $-0.16 | -0.15% | 128,970 | $109.51 | $109.17 $110.48 |
| Sep 10, 2026 | $110.56 | $110.64 | $109.56 | $109.60 | $-0.52 | -0.47% | 102,916 | $109.81 | $109.56 $110.64 |
| Sep 9, 2026 | $110.43 | $110.99 | $110.10 | $110.12 | $-0.31 | -0.28% | 192,790 | $110.42 | $110.10 $110.99 |
| Sep 8, 2026 | $111.47 | $111.47 | $110.36 | $110.43 | $-3.78 | -3.31% | 276,544 | $110.82 | $110.36 $111.47 |
| Sep 4, 2026 | $114.65 | $114.90 | $113.93 | $114.21 | $-1.56 | -1.35% | 92,507 | $114.18 | $113.93 $114.90 |
| Sep 3, 2026 | $116.73 | $116.73 | $114.28 | $115.77 | +$0.25 | +0.22% | 308,286 | $115.61 | $114.28 $116.73 |
| Sep 2, 2026 | $114.98 | $116.46 | $114.98 | $115.52 | +$1.01 | +0.88% | 192,684 | $115.45 | $114.98 $116.46 |
| Sep 1, 2026 | $115.15 | $115.80 | $114.21 | $114.51 | +$1.43 | +1.26% | 290,405 | $114.54 | $114.21 $115.80 |
| Aug 31, 2026 | $113.40 | $113.42 | $112.30 | $113.08 | $-0.54 | -0.48% | 367,625 | $113.25 | $112.30 $113.42 |
| Aug 28, 2026 | $113.59 | $113.91 | $113.15 | $113.62 | $-0.44 | -0.39% | 272,088 | $113.51 | $113.15 $113.91 |
| Aug 27, 2026 | $114.52 | $114.90 | $113.99 | $114.06 | $-1.82 | -1.57% | 588,696 | $114.44 | $113.99 $114.90 |
| Aug 26, 2026 | $117.49 | $117.49 | $115.80 | $115.88 | $-1.99 | -1.69% | 179,284 | $116.17 | $115.80 $117.49 |
| Aug 25, 2026 | $116.73 | $118.00 | $116.42 | $117.87 | +$1.39 | +1.19% | 146,798 | $117.66 | $116.42 $118.00 |