VanEck Pharmaceutical ETF

PPH
🏛️ usa →
86.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 86.13 86.55 85.89 86.28 0.2M
2024-12-30 86.68 86.68 85.98 86.03 0.1M
2024-12-27 86.87 87.64 86.87 87.17 0.0M
2024-12-26 87.43 87.97 87.43 87.85 0.2M
2024-12-24 87.54 87.80 87.26 87.70 0.0M
2024-12-23 87.06 87.86 86.54 87.80 0.1M
2024-12-20 86.03 87.24 85.97 86.54 0.2M
2024-12-19 87.24 87.63 86.81 86.94 0.2M
2024-12-18 88.41 88.95 87.26 87.26 0.1M
2024-12-17 87.93 88.89 87.93 88.76 0.3M
2024-12-16 87.73 88.30 87.05 87.07 0.3M
2024-12-13 87.82 87.95 87.37 87.82 0.1M
2024-12-12 88.59 88.87 87.93 87.98 0.0M
2024-12-11 89.07 89.07 88.45 88.67 0.1M
2024-12-10 90.24 90.24 88.87 89.03 0.0M
2024-12-09 90.17 90.42 89.82 89.98 0.1M
2024-12-06 90.29 90.53 90.08 90.24 0.0M
2024-12-05 90.03 90.35 89.78 90.19 0.2M
2024-12-04 90.55 90.67 90.00 90.10 0.1M
2024-12-03 90.74 90.93 90.44 90.48 0.1M
2024-12-02 90.12 90.26 89.70 90.19 0.1M
2024-11-29 90.00 90.31 89.87 90.14 0.0M
2024-11-27 89.61 90.26 89.58 90.01 0.2M
2024-11-26 89.34 89.48 88.81 89.40 0.1M
2024-11-25 88.82 89.26 88.60 88.78 0.2M
2024-11-22 88.18 88.98 88.18 88.58 0.4M
2024-11-21 87.46 88.05 87.00 87.94 0.1M
2024-11-20 86.91 87.55 86.90 87.44 0.3M
2024-11-19 86.06 86.91 85.99 86.87 0.2M
2024-11-18 86.12 86.61 86.00 86.61 0.2M
2024-11-15 87.32 87.40 86.44 86.59 0.7M
2024-11-14 89.38 89.54 88.12 88.17 0.2M
2024-11-13 89.41 89.74 89.21 89.48 0.3M
2024-11-12 90.09 90.37 89.48 89.53 0.5M
2024-11-11 91.16 91.34 90.65 90.69 0.5M
2024-11-08 90.83 91.37 90.42 90.95 0.1M
2024-11-07 89.92 90.89 89.83 90.75 0.2M
2024-11-06 90.91 90.91 89.04 89.13 0.8M
2024-11-05 90.39 90.75 89.89 90.75 0.3M
2024-11-04 91.06 91.52 90.78 90.82 0.1M
2024-11-01 91.62 91.98 91.36 91.39 0.1M
2024-10-31 91.07 91.60 90.81 91.31 0.4M
2024-10-30 90.35 91.91 89.54 91.91 0.3M
2024-10-29 92.57 92.83 92.28 92.31 0.4M
2024-10-28 92.17 92.80 92.17 92.78 0.3M
2024-10-25 92.84 92.84 92.00 92.14 0.1M
2024-10-24 93.29 93.29 92.42 92.47 0.1M
2024-10-23 93.30 93.49 92.90 93.23 0.1M
2024-10-22 93.20 93.70 93.00 93.59 0.2M
2024-10-21 94.49 94.69 93.57 93.63 0.0M
2024-10-18 94.44 94.79 94.04 94.67 0.1M
2024-10-17 94.77 94.92 94.51 94.51 0.1M
2024-10-16 94.47 94.97 94.33 94.80 0.0M
2024-10-15 94.31 95.27 94.11 94.65 0.1M
2024-10-14 94.47 94.72 94.22 94.57 0.1M
2024-10-11 94.18 94.28 93.90 94.21 0.1M
2024-10-10 94.54 94.54 93.61 93.78 0.3M
2024-10-09 93.46 94.40 93.17 94.33 0.2M
2024-10-08 93.23 93.66 93.13 93.46 0.1M
2024-10-07 93.60 93.88 93.10 93.24 0.1M
2024-10-04 93.08 93.41 92.90 93.41 0.4M
2024-10-03 93.92 93.92 93.12 93.26 0.1M
2024-10-02 94.32 94.35 93.69 94.02 0.1M
2024-10-01 94.85 94.85 94.20 94.54 0.1M
2024-09-30 94.57 95.15 94.44 95.03 0.3M
2024-09-27 95.23 95.34 94.79 94.84 0.2M
2024-09-26 95.12 95.43 94.87 95.33 0.2M
2024-09-25 96.22 96.43 95.31 95.38 0.2M
2024-09-24 95.99 96.19 95.45 96.00 0.1M
2024-09-23 96.25 96.26 95.87 96.07 0.1M
2024-09-20 96.85 96.85 96.16 96.39 0.1M
2024-09-19 97.75 97.75 96.86 97.18 0.1M
2024-09-18 97.48 97.86 97.02 97.15 0.2M
2024-09-17 98.03 98.03 96.86 97.24 0.2M
2024-09-16 97.88 98.30 97.88 98.30 0.1M
2024-09-13 97.16 97.67 97.16 97.52 0.1M
2024-09-12 97.03 97.30 96.37 97.30 0.1M
2024-09-11 97.08 97.11 95.91 97.10 0.2M
2024-09-10 96.95 97.09 96.35 97.03 0.3M
2024-09-09 96.94 97.50 96.68 97.06 0.4M
2024-09-06 97.61 98.12 96.54 96.66 0.1M
2024-09-05 98.63 98.63 96.95 97.24 0.2M
2024-09-04 99.06 99.07 98.62 98.91 0.1M
2024-09-03 99.02 99.51 98.76 99.08 0.1M
2024-08-30 98.84 99.44 98.51 99.43 0.1M
2024-08-29 98.77 98.87 98.27 98.69 0.1M
2024-08-28 98.22 98.67 98.00 98.47 0.1M
2024-08-27 97.89 98.41 97.89 98.23 0.2M
2024-08-26 97.96 98.15 97.70 97.93 0.1M
2024-08-23 97.98 98.14 97.62 98.11 0.3M
2024-08-22 97.98 97.99 97.31 97.77 0.1M
2024-08-21 97.49 97.70 97.06 97.44 0.3M
2024-08-20 97.09 97.61 96.98 97.34 0.1M
2024-08-19 96.39 96.76 96.32 96.76 0.1M
2024-08-16 96.32 96.32 95.98 96.23 0.1M
2024-08-15 96.53 96.53 95.92 96.19 0.3M
2024-08-14 95.29 95.83 95.03 95.83 0.1M
2024-08-13 94.49 95.33 94.49 95.29 0.1M
2024-08-12 94.48 94.48 93.73 93.89 0.1M
2024-08-09 93.73 94.64 93.60 94.43 0.1M
2024-08-08 93.28 93.38 92.53 93.27 0.1M
2024-08-07 92.21 92.69 91.33 91.52 0.1M
2024-08-06 92.18 92.97 91.93 92.10 0.1M
2024-08-05 91.67 92.57 91.46 91.80 0.1M
2024-08-02 94.17 94.84 93.24 94.18 0.4M
2024-08-01 93.77 94.49 93.38 94.47 0.2M
2024-07-31 93.65 93.65 92.89 93.08 0.2M
2024-07-30 93.45 93.45 92.09 92.90 0.2M
2024-07-29 93.68 93.82 93.09 93.22 0.3M
2024-07-26 93.18 93.76 92.87 93.28 0.3M
2024-07-25 92.29 93.33 92.29 92.63 0.2M
2024-07-24 92.28 92.60 91.85 92.56 0.0M
2024-07-23 92.42 92.45 92.05 92.16 0.0M
2024-07-22 92.41 92.58 92.01 92.35 0.0M
2024-07-19 91.91 92.10 91.54 91.90 0.0M
2024-07-18 93.29 93.29 91.25 91.47 0.1M
2024-07-17 92.65 93.85 92.47 93.52 0.1M
2024-07-16 93.13 93.35 92.93 93.16 0.1M
2024-07-15 93.80 93.80 92.85 92.98 0.1M
2024-07-12 93.47 93.84 93.44 93.50 0.1M
2024-07-11 92.96 93.19 92.51 92.82 0.4M
2024-07-10 91.83 92.62 91.64 92.58 0.1M
2024-07-09 91.66 91.70 91.07 91.58 0.0M
2024-07-08 91.57 91.87 91.33 91.53 0.1M
2024-07-05 91.00 91.45 90.56 91.42 0.1M
2024-07-03 91.08 91.17 90.14 90.59 0.1M
2024-07-02 91.19 91.19 90.29 90.96 0.2M
2024-07-01 91.62 92.33 91.54 91.69 0.1M
2024-06-28 91.98 92.34 91.35 91.48 0.2M
2024-06-27 92.46 92.46 91.41 91.94 0.0M
2024-06-26 92.91 92.91 92.38 92.41 0.1M
2024-06-25 93.35 93.44 92.95 93.23 0.1M
2024-06-24 92.77 93.26 92.62 93.03 0.2M
2024-06-21 92.04 92.22 91.85 92.16 0.1M
2024-06-20 91.66 92.27 91.53 91.92 0.2M
2024-06-18 91.63 92.04 91.55 91.76 0.1M
2024-06-17 91.48 91.68 91.24 91.62 0.2M
2024-06-14 91.87 91.87 91.28 91.68 0.2M
2024-06-13 91.79 92.06 91.30 91.93 0.3M
2024-06-12 92.97 92.97 91.85 92.04 0.1M
2024-06-11 92.45 92.52 91.58 92.28 0.1M
2024-06-10 92.01 92.67 91.58 92.66 0.1M
2024-06-07 92.08 92.53 91.93 92.25 0.1M
2024-06-06 91.76 92.22 91.57 92.12 0.1M
2024-06-05 91.77 91.86 91.19 91.77 0.3M
2024-06-04 90.77 91.27 90.58 91.17 0.3M
2024-06-03 90.17 91.06 90.12 90.72 0.1M
2024-05-31 89.69 90.48 89.58 90.46 0.3M
2024-05-30 88.99 89.42 88.79 89.14 0.1M
2024-05-29 88.29 88.70 88.28 88.69 0.2M
2024-05-28 89.75 89.75 88.61 88.88 0.1M
2024-05-24 90.22 90.22 89.84 89.87 0.1M
2024-05-23 91.01 91.03 89.97 90.16 0.2M
2024-05-22 90.00 90.91 89.96 90.76 0.1M
2024-05-21 90.71 91.05 90.39 90.45 0.1M
2024-05-20 90.29 90.51 90.02 90.31 0.1M
2024-05-17 90.30 90.30 89.87 90.23 0.0M
2024-05-16 90.56 90.56 90.12 90.24 0.1M
2024-05-15 90.08 90.78 90.08 90.71 0.1M
2024-05-14 89.76 90.10 89.61 89.95 0.1M
2024-05-13 89.55 89.84 89.55 89.79 0.1M
2024-05-10 89.53 89.70 89.24 89.25 0.1M
2024-05-09 88.54 89.31 88.54 89.30 0.1M
2024-05-08 88.84 88.92 88.49 88.56 0.4M
2024-05-07 88.08 88.43 88.00 88.34 0.2M
2024-05-06 87.28 87.63 87.09 87.63 0.1M
2024-05-03 87.66 87.66 86.76 87.11 0.1M
2024-05-02 88.04 88.04 87.26 87.41 0.1M
2024-05-01 87.55 88.43 87.29 87.96 0.2M
2024-04-30 87.68 88.29 87.51 87.56 0.5M
2024-04-29 87.01 87.53 86.80 87.13 0.3M
2024-04-26 86.52 87.06 86.33 86.80 0.6M
2024-04-25 86.41 86.82 86.00 86.52 0.3M
2024-04-24 86.72 86.74 86.06 86.37 0.1M
2024-04-23 86.54 86.96 86.20 86.92 0.2M
2024-04-22 85.42 86.45 85.39 85.92 0.0M
2024-04-19 84.94 85.26 84.85 85.14 0.1M
2024-04-18 85.11 85.25 84.64 84.87 0.1M
2024-04-17 85.50 85.69 84.89 85.19 0.1M
2024-04-16 85.36 85.55 84.95 85.10 0.0M
2024-04-15 86.10 86.52 85.29 85.44 0.1M
2024-04-12 86.50 86.63 85.39 85.48 0.2M
2024-04-11 87.37 87.38 86.44 86.80 0.1M
2024-04-10 87.08 87.33 86.81 87.07 0.2M
2024-04-09 88.01 88.15 87.25 87.68 0.0M
2024-04-08 88.45 88.45 87.97 88.03 0.0M
2024-04-05 87.80 88.48 87.47 88.32 0.0M
2024-04-04 89.41 89.41 87.73 87.77 0.0M
2024-04-03 88.69 89.21 88.58 88.71 0.1M
2024-04-02 88.83 88.84 88.31 88.77 0.1M
2024-04-01 90.37 90.37 88.98 89.28 0.1M
2024-03-28 90.94 91.16 90.68 90.70 0.1M
2024-03-27 90.31 90.89 90.12 90.89 0.5M
2024-03-26 90.04 90.04 89.48 89.92 0.1M
2024-03-25 89.64 90.00 89.54 89.73 0.1M
2024-03-22 89.68 89.92 89.48 89.51 0.1M
2024-03-21 89.64 89.87 89.31 89.49 0.4M
2024-03-20 89.45 89.54 88.70 89.54 0.1M
2024-03-19 89.24 89.63 88.88 89.58 0.1M
2024-03-18 89.69 89.72 89.22 89.29 0.1M
2024-03-15 89.63 89.91 89.27 89.55 0.2M
2024-03-14 90.58 90.58 89.59 90.01 0.1M
2024-03-13 90.78 90.86 89.96 90.21 0.1M
2024-03-12 90.29 90.69 89.94 90.61 0.2M
2024-03-11 90.42 90.50 89.63 90.15 0.2M
2024-03-08 90.82 90.82 90.27 90.50 0.1M
2024-03-07 90.22 91.00 90.22 90.77 0.1M
2024-03-06 89.65 89.94 89.42 89.66 0.1M
2024-03-05 89.65 89.65 88.99 89.26 0.1M
2024-03-04 90.05 90.05 89.33 89.56 0.2M
2024-03-01 89.33 89.75 88.93 89.72 0.3M
2024-02-29 89.57 89.57 88.67 88.80 0.1M
2024-02-28 89.95 89.95 89.18 89.43 0.1M
2024-02-27 89.89 90.13 89.56 90.12 0.1M
2024-02-26 90.87 90.93 90.29 90.41 0.1M
2024-02-23 90.46 90.69 90.23 90.59 0.1M
2024-02-22 89.38 90.25 89.23 90.04 0.1M
2024-02-21 88.68 89.00 88.30 89.00 0.1M
2024-02-20 89.75 89.88 88.87 88.95 0.2M
2024-02-16 88.83 89.53 88.50 89.16 0.1M
2024-02-15 87.79 88.56 87.70 88.44 0.0M
2024-02-14 87.14 87.52 86.89 87.50 0.0M
2024-02-13 87.00 87.36 86.40 86.83 0.2M
2024-02-12 87.24 87.42 86.92 87.38 0.0M
2024-02-09 87.10 87.27 86.95 87.26 0.1M
2024-02-08 87.19 87.19 86.50 86.94 0.1M
2024-02-07 87.66 88.13 87.48 87.74 0.6M
2024-02-06 87.34 87.56 86.93 87.43 0.3M
2024-02-05 86.57 86.90 86.16 86.66 0.2M
2024-02-02 86.19 86.19 85.60 85.84 0.0M
2024-02-01 85.28 86.32 85.06 86.31 0.1M
2024-01-31 85.67 86.40 85.28 85.30 0.1M
2024-01-30 85.26 85.35 84.71 85.06 0.0M
2024-01-29 84.89 85.34 84.87 85.32 0.1M
2024-01-26 84.90 84.92 84.58 84.89 0.0M
2024-01-25 84.23 84.33 83.74 84.31 0.1M
2024-01-24 84.76 85.21 84.25 84.25 0.1M
2024-01-23 84.36 84.62 83.97 84.58 0.1M
2024-01-22 84.60 84.94 84.28 84.68 0.1M
2024-01-19 84.36 84.54 83.91 84.38 0.2M
2024-01-18 84.21 84.41 83.60 84.32 0.1M
2024-01-17 84.34 84.56 84.11 84.33 0.0M
2024-01-16 85.27 85.27 84.66 84.76 0.1M
2024-01-12 85.74 85.94 85.50 85.58 0.1M
2024-01-11 85.74 85.74 84.99 85.43 0.1M
2024-01-10 85.30 85.81 85.06 85.69 0.1M
2024-01-09 85.02 85.53 84.83 85.01 0.1M
2024-01-08 84.74 85.05 84.20 85.05 0.1M
2024-01-05 83.85 84.68 83.71 84.51 0.1M
2024-01-04 83.65 84.39 83.65 83.80 0.4M
2024-01-03 83.04 83.83 82.79 83.45 0.1M
2024-01-02 81.08 82.77 81.08 82.63 0.1M