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
2025-09-26 86.53 86.99 86.34 86.95 0.4M
2025-09-25 87.74 87.82 85.91 85.99 0.3M
2025-09-24 88.05 88.32 87.74 88.03 0.1M
2025-09-23 88.26 88.81 88.25 88.38 0.1M
2025-09-22 88.56 89.07 88.31 88.51 0.3M
2025-09-19 89.03 89.09 88.56 88.61 0.3M
2025-09-18 88.69 89.10 88.69 88.87 0.2M
2025-09-17 88.35 89.44 88.35 88.58 0.5M
2025-09-16 88.11 89.00 88.11 88.42 0.5M
2025-09-15 89.03 89.12 88.11 88.28 0.2M
2025-09-12 89.90 89.97 88.86 89.07 0.4M
2025-09-11 89.23 90.26 89.23 90.12 0.2M
2025-09-10 89.11 89.27 88.73 89.14 0.4M
2025-09-09 88.72 89.43 88.64 89.34 0.2M
2025-09-08 88.71 89.04 87.98 89.00 0.1M
2025-09-05 89.18 89.27 88.63 89.03 0.4M
2025-09-04 88.98 89.41 88.76 89.03 0.1M
2025-09-03 89.17 89.63 89.14 89.42 0.2M
2025-09-02 88.50 89.25 88.50 89.16 0.3M
2025-08-29 88.46 88.88 88.34 88.88 0.1M
2025-08-28 89.07 89.07 88.13 88.40 0.2M
2025-08-27 88.99 89.32 88.59 88.86 0.1M
2025-08-26 88.53 88.81 88.07 88.71 0.5M
2025-08-25 89.28 89.48 87.90 87.90 0.5M
2025-08-22 89.68 90.30 89.24 89.41 0.6M
2025-08-21 88.61 89.76 88.61 89.12 0.2M
2025-08-20 88.40 89.00 88.32 88.77 0.5M
2025-08-19 87.62 88.38 87.62 88.05 0.7M
2025-08-18 87.39 87.93 87.29 87.33 0.1M
2025-08-15 86.59 87.53 86.54 87.35 0.2M
2025-08-14 85.00 86.24 84.84 86.15 0.1M
2025-08-13 84.05 85.36 84.05 85.28 0.6M
2025-08-12 83.31 83.61 82.96 83.56 0.4M
2025-08-11 82.90 83.67 82.90 83.22 0.5M
2025-08-08 82.82 83.23 82.37 82.84 0.2M
2025-08-07 82.91 83.06 81.74 82.58 0.3M
2025-08-06 84.51 84.62 83.77 83.84 0.5M
2025-08-05 85.55 85.72 85.07 85.40 0.4M
2025-08-04 84.48 85.68 84.31 85.65 0.1M
2025-08-01 83.57 84.70 83.38 84.52 0.7M
2025-07-31 84.62 85.12 82.66 82.93 0.8M
2025-07-30 86.36 86.67 85.43 85.67 0.2M
2025-07-29 86.27 86.72 85.37 86.38 1.2M
2025-07-28 89.53 89.59 88.09 88.45 0.5M
2025-07-25 89.63 89.73 88.92 89.67 0.4M
2025-07-24 89.43 89.92 89.35 89.56 0.2M
2025-07-23 88.26 89.41 88.26 89.37 0.5M
2025-07-22 86.07 87.62 86.07 87.52 0.2M
2025-07-21 86.28 86.45 85.81 85.85 0.7M
2025-07-18 86.83 86.93 86.18 86.25 0.2M
2025-07-17 87.21 87.58 86.31 86.58 0.8M
2025-07-16 87.00 88.22 87.00 87.89 0.8M
2025-07-15 88.58 88.80 86.57 86.73 0.4M
2025-07-14 87.98 88.77 87.98 88.54 0.3M
2025-07-11 88.48 88.53 87.57 88.23 0.3M
2025-07-10 88.73 90.10 88.73 89.36 0.4M
2025-07-09 88.13 89.00 88.13 88.77 0.5M
2025-07-08 87.61 88.97 87.39 88.03 0.5M
2025-07-07 87.97 88.02 87.36 87.80 0.2M
2025-07-03 88.24 88.29 87.65 88.07 0.3M
2025-07-02 88.25 88.62 88.10 88.38 0.4M
2025-07-01 87.14 89.17 87.14 88.41 0.8M
2025-06-30 87.68 88.13 87.54 87.96 0.2M
2025-06-27 88.09 88.46 87.34 87.47 0.2M
2025-06-26 88.12 88.38 87.68 87.93 1.0M
2025-06-25 87.48 87.98 87.19 87.67 0.4M
2025-06-24 87.57 88.34 87.32 88.02 0.2M
2025-06-23 86.74 87.65 86.66 87.35 0.4M
2025-06-20 87.96 88.03 87.06 87.21 0.5M
2025-06-18 88.02 88.41 87.50 87.80 0.7M
2025-06-17 89.61 89.61 88.13 88.19 0.6M
2025-06-16 90.86 90.91 89.83 90.05 0.3M
2025-06-13 90.79 91.44 90.49 90.78 0.7M
2025-06-12 90.66 91.78 90.62 91.78 0.6M
2025-06-11 90.48 91.06 90.18 90.42 0.3M
2025-06-10 89.61 90.81 89.61 90.53 0.3M
2025-06-09 89.37 89.72 88.89 89.24 0.4M
2025-06-06 88.61 89.36 88.61 89.30 0.2M
2025-06-05 88.69 88.90 88.15 88.41 0.5M
2025-06-04 88.47 89.09 88.45 88.45 0.9M
2025-06-03 88.33 88.57 87.53 88.11 0.8M
2025-06-02 87.83 88.52 87.17 88.52 0.3M
2025-05-30 87.39 88.43 86.84 87.99 0.4M
2025-05-29 86.90 87.52 86.77 87.50 0.1M
2025-05-28 87.25 87.56 86.56 86.88 2.3M
2025-05-27 87.43 87.77 87.21 87.56 0.4M
2025-05-23 85.61 86.46 85.61 86.30 0.1M
2025-05-22 85.71 86.52 85.48 86.18 0.2M
2025-05-21 87.00 87.33 86.20 86.21 0.2M
2025-05-20 87.03 87.81 86.75 87.11 0.5M
2025-05-19 85.80 86.84 85.80 86.83 0.2M
2025-05-16 84.79 86.11 84.79 86.10 0.2M
2025-05-15 83.41 84.94 83.29 84.94 0.7M
2025-05-14 84.99 85.23 82.70 82.76 0.4M
2025-05-13 85.81 85.81 84.50 84.77 0.7M
2025-05-12 83.86 86.70 83.86 86.48 1.2M
2025-05-09 86.12 86.49 84.77 84.80 1.2M
2025-05-08 86.29 86.44 85.56 85.73 0.8M
2025-05-07 86.52 87.52 86.52 87.12 0.2M
2025-05-06 88.37 88.59 85.97 86.01 0.5M
2025-05-05 88.97 89.04 88.43 88.62 0.4M
2025-05-02 88.81 89.25 88.51 89.06 0.2M
2025-05-01 88.41 88.43 87.00 87.16 0.2M
2025-04-30 89.46 89.67 88.55 89.46 0.2M
2025-04-29 87.47 89.16 87.35 88.79 0.5M
2025-04-28 87.19 87.71 86.87 87.45 0.4M
2025-04-25 86.23 86.88 85.20 86.79 0.1M
2025-04-24 84.91 86.17 84.60 86.09 0.1M
2025-04-23 85.04 85.67 84.44 84.88 1.0M
2025-04-22 83.64 84.83 83.64 84.77 0.9M
2025-04-21 84.06 84.31 82.58 83.24 0.1M
2025-04-17 83.01 84.67 83.01 83.98 0.2M
2025-04-16 83.44 83.57 81.76 82.16 0.9M
2025-04-15 83.63 83.84 82.79 83.09 0.1M
2025-04-14 82.72 83.63 82.41 83.28 0.6M
2025-04-11 80.50 82.27 80.05 82.01 0.5M
2025-04-10 82.29 82.29 78.17 80.28 0.9M
2025-04-09 78.39 83.39 77.67 83.04 1.4M
2025-04-08 83.97 83.97 79.71 80.72 0.5M
2025-04-07 81.27 84.24 79.83 82.33 0.6M
2025-04-04 87.14 87.33 83.80 83.89 0.2M
2025-04-03 89.80 90.85 88.83 88.89 0.5M
2025-04-02 88.49 89.29 88.21 89.22 0.2M
2025-04-01 90.26 90.31 88.59 88.73 0.1M
2025-03-31 89.67 91.42 89.67 91.13 0.1M
2025-03-28 90.61 90.81 90.37 90.65 0.2M
2025-03-27 90.14 90.62 90.13 90.37 0.1M
2025-03-26 90.57 90.85 90.13 90.32 0.1M
2025-03-25 92.93 93.10 90.62 90.98 0.9M
2025-03-24 92.20 92.62 92.20 92.60 0.0M
2025-03-21 92.61 93.11 92.53 92.64 0.1M
2025-03-20 93.37 93.60 93.00 93.37 0.2M
2025-03-19 93.43 93.43 92.70 93.17 0.1M
2025-03-18 93.50 93.55 92.84 93.48 0.0M
2025-03-17 92.29 93.47 92.27 93.29 0.1M
2025-03-14 91.20 91.97 91.09 91.85 0.1M
2025-03-13 91.65 92.10 91.26 91.59 0.8M
2025-03-12 91.90 91.97 91.16 91.50 0.3M
2025-03-11 93.32 93.32 92.22 92.52 0.1M
2025-03-10 93.66 94.52 93.33 93.69 0.1M
2025-03-07 94.43 95.03 94.41 94.51 0.1M
2025-03-06 94.13 94.54 93.85 94.51 0.1M
2025-03-05 93.99 95.00 93.99 94.86 0.5M
2025-03-04 94.50 95.13 93.87 93.99 0.1M
2025-03-03 94.09 94.81 93.99 94.57 0.1M
2025-02-28 92.61 93.72 92.32 93.65 0.2M
2025-02-27 92.41 92.94 92.17 92.41 0.1M
2025-02-26 93.25 93.56 92.74 92.97 0.1M
2025-02-25 92.95 93.80 92.95 93.45 0.3M
2025-02-24 91.25 92.50 91.18 92.22 0.2M
2025-02-21 90.61 91.48 90.51 91.26 1.3M
2025-02-20 89.76 90.41 89.76 90.34 0.1M
2025-02-19 88.81 89.81 88.81 89.70 0.8M
2025-02-18 88.50 89.12 88.46 89.06 0.4M
2025-02-14 89.31 89.32 87.87 87.89 0.2M
2025-02-13 89.05 89.55 88.62 89.43 0.3M
2025-02-12 88.71 89.55 88.71 89.30 0.7M
2025-02-11 89.01 89.71 88.89 89.46 0.3M
2025-02-10 89.48 89.56 88.98 89.18 0.8M
2025-02-07 89.94 90.08 89.34 89.40 0.3M
2025-02-06 89.98 90.65 89.70 89.76 0.5M
2025-02-05 89.49 90.44 89.49 90.11 0.3M
2025-02-04 88.04 88.68 87.76 88.47 0.3M
2025-02-03 88.03 89.14 88.03 88.89 0.4M
2025-01-31 89.53 89.80 88.92 88.92 0.2M
2025-01-30 88.83 89.69 88.83 89.52 0.2M
2025-01-29 88.47 88.93 88.30 88.43 0.5M
2025-01-28 89.58 89.92 88.85 88.85 0.2M
2025-01-27 88.00 89.83 88.00 89.83 0.2M
2025-01-24 87.21 87.89 87.21 87.71 0.1M
2025-01-23 86.10 86.89 85.95 86.86 0.3M
2025-01-22 85.91 86.15 85.49 85.88 0.3M
2025-01-21 85.73 86.27 85.73 86.27 0.1M
2025-01-17 86.38 86.38 85.31 85.31 0.2M
2025-01-16 85.49 86.63 85.38 86.48 0.5M
2025-01-15 85.95 86.09 85.34 85.60 0.4M
2025-01-14 85.99 85.99 84.48 85.24 0.6M
2025-01-13 86.00 86.44 85.60 86.31 0.2M
2025-01-10 86.61 86.84 86.29 86.37 0.4M
2025-01-08 86.82 87.12 86.13 87.07 0.2M
2025-01-07 86.48 87.58 86.48 87.06 0.1M
2025-01-06 86.60 87.11 86.27 86.52 0.5M
2025-01-03 86.49 86.88 86.39 86.60 0.3M
2025-01-02 86.65 87.21 86.16 86.34 0.1M