VanEck Pharmaceutical ETF (NQ:PPH)

106.81 +1.16 (+1.10%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	105.85	106.34	105.56	105.65	755,650	+0.26(+0.25%)
Jan 28, 2026	106.07	106.09	104.73	105.39	569,361	-1.88(-1.75%)
Jan 27, 2026	107.08	108.26	107.07	107.27	419,301	+0.26(+0.24%)
Jan 26, 2026	106.68	107.17	106.13	107.01	395,274	+0.69(+0.65%)
Jan 23, 2026	106.50	106.62	105.91	106.32	307,932	-0.10(-0.09%)
Jan 22, 2026	106.08	106.93	106.00	106.42	571,682	+0.62(+0.59%)
Jan 21, 2026	104.43	106.03	104.24	105.80	468,449	+1.26(+1.21%)
Jan 20, 2026	104.16	105.23	103.48	104.54	191,957	-0.78(-0.74%)
Jan 16, 2026	105.24	105.69	104.72	105.32	425,682	+0.28(+0.27%)
Jan 15, 2026	106.19	106.19	103.89	105.04	318,086	-1.69(-1.58%)
Jan 14, 2026	105.92	106.73	105.77	106.73	225,822	+1.27(+1.20%)
Jan 13, 2026	106.06	106.06	104.91	105.46	244,517	-0.16(-0.15%)
Jan 12, 2026	105.83	106.05	104.95	105.62	371,443	+0.39(+0.37%)
Jan 09, 2026	106.10	106.74	105.20	105.23	229,765	-0.27(-0.26%)
Jan 08, 2026	106.45	107.27	104.89	105.50	284,920	-0.60(-0.57%)
Jan 07, 2026	105.58	107.28	105.58	106.10	537,297	+1.11(+1.06%)
Jan 06, 2026	103.86	105.56	103.86	104.99	701,542	+1.93(+1.87%)
Jan 05, 2026	103.46	103.70	101.64	103.06	823,015	-0.66(-0.64%)
Jan 02, 2026	103.40	103.72	102.44	103.72	312,933	+0.55(+0.53%)
Dec 31, 2025	103.81	103.81	103.12	103.17	687,944	-0.60(-0.58%)
Dec 30, 2025	104.09	104.09	103.55	103.77	299,556	-0.15(-0.14%)
Dec 29, 2025	103.81	104.30	103.81	103.92	1,009,108	-0.20(-0.20%)
Dec 26, 2025	104.15	104.15	103.63	104.12	176,214	+0.13(+0.13%)
Dec 24, 2025	103.72	104.15	103.72	103.99	127,990	+0.67(+0.65%)
Dec 23, 2025	103.44	104.09	103.13	103.32	325,568	+0.66(+0.64%)
Dec 22, 2025	101.85	102.69	101.62	102.66	268,526	+0.80(+0.78%)
Dec 19, 2025	101.34	102.53	101.29	101.87	397,229	+0.73(+0.72%)
Dec 18, 2025	100.93	101.84	100.65	101.14	542,454	+0.44(+0.44%)
Dec 17, 2025	101.36	101.49	100.66	100.70	289,183	-0.52(-0.51%)
Dec 16, 2025	102.60	102.60	100.35	101.22	930,763	-1.12(-1.09%)
Dec 15, 2025	100.81	102.51	100.81	102.33	358,430	+1.84(+1.84%)
Dec 12, 2025	100.18	100.70	99.80	100.49	307,111	+0.63(+0.63%)
Dec 11, 2025	99.48	100.70	99.06	99.86	470,071	+0.92(+0.93%)
Dec 10, 2025	97.74	99.07	97.53	98.94	409,325	+1.67(+1.71%)
Dec 09, 2025	98.88	99.10	97.23	97.28	210,669	-1.11(-1.12%)
Dec 08, 2025	99.46	99.46	98.25	98.39	361,462	-0.93(-0.93%)
Dec 05, 2025	100.13	100.32	99.18	99.31	164,295	-0.24(-0.24%)
Dec 04, 2025	100.32	100.32	99.34	99.55	665,998	-0.69(-0.69%)
Dec 03, 2025	100.38	101.10	100.16	100.24	373,715	+0.14(+0.14%)
Dec 02, 2025	101.05	101.05	100.03	100.10	367,357	-0.70(-0.69%)
Dec 01, 2025	102.32	102.59	100.73	100.80	996,849	-1.41(-1.38%)
Nov 28, 2025	102.52	102.85	101.73	102.20	255,880	-0.65(-0.63%)
Nov 26, 2025	102.93	103.25	102.69	102.85	435,557	-0.05(-0.05%)
Nov 25, 2025	101.09	102.94	101.02	102.90	464,911	+2.83(+2.83%)
Nov 24, 2025	99.70	100.57	99.24	100.07	762,996	+0.15(+0.15%)
Nov 21, 2025	98.22	100.58	98.22	99.92	475,843	+1.93(+1.97%)
Nov 20, 2025	98.82	99.30	97.66	97.99	369,836	-0.82(-0.83%)
Nov 19, 2025	99.06	99.31	98.51	98.80	234,868	-0.13(-0.13%)
Nov 18, 2025	98.04	99.37	98.04	98.93	329,558	+0.13(+0.13%)
Nov 17, 2025	98.46	99.71	98.17	98.80	333,958	+0.24(+0.24%)
Nov 14, 2025	98.37	99.33	98.25	98.57	247,180	-0.57(-0.57%)
Nov 13, 2025	98.92	100.16	98.67	99.13	523,818	+0.10(+0.10%)
Nov 12, 2025	98.17	99.13	97.97	99.03	394,866	+1.13(+1.15%)
Nov 11, 2025	95.61	97.99	95.61	97.91	339,664	+2.63(+2.76%)
Nov 10, 2025	93.96	95.35	93.96	95.28	273,996	+1.67(+1.78%)
Nov 07, 2025	93.94	93.94	92.83	93.61	268,722	-0.41(-0.43%)
Nov 06, 2025	93.36	94.61	93.09	94.02	579,790	+0.62(+0.66%)
Nov 05, 2025	92.42	94.04	92.32	93.40	952,571	+0.93(+1.00%)
Nov 04, 2025	91.51	93.18	91.39	92.47	393,000	-0.09(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.