Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 19.745 | 0.48 | 2.49% | 19.405 | 19.835 | 19.225 | 2,855,045 |
| Apr 25 2024 | 19.265 | -0.36 | -1.81% | 19.595 | 19.65 | 19.25 | 2,604,223 |
| Apr 24 2024 | 19.62 | 0.02 | 0.10% | 19.675 | 19.885 | 19.54 | 2,325,215 |
| Apr 23 2024 | 19.60 | 0.50 | 2.59% | 19.40 | 19.625 | 19.39 | 2,661,829 |
| Apr 22 2024 | 19.105 | 0.25 | 1.35% | 18.985 | 19.235 | 18.915 | 1,379,209 |
| Apr 19 2024 | 18.85 | -0.05 | -0.24% | 18.745 | 18.93 | 18.575 | 2,144,401 |
| Apr 18 2024 | 18.895 | -0.05 | -0.24% | 18.87 | 18.945 | 18.60 | 1,751,071 |
| Apr 17 2024 | 18.94 | -0.22 | -1.15% | 19.12 | 19.22 | 18.605 | 2,146,971 |
| Apr 16 2024 | 19.16 | -0.24 | -1.21% | 19.135 | 19.44 | 19.10 | 1,576,288 |
| Apr 15 2024 | 19.395 | 0.28 | 1.46% | 19.10 | 19.515 | 19.045 | 2,496,012 |
| Apr 12 2024 | 19.115 | -0.05 | -0.23% | 19.605 | 19.76 | 19.115 | 1,979,874 |
| Apr 11 2024 | 19.16 | 0.05 | 0.29% | 19.00 | 19.335 | 18.94 | 1,594,837 |
| Apr 10 2024 | 19.105 | 0.00 | 0.00% | 19.585 | 20.46 | 18.945 | 3,634,003 |
| Apr 09 2024 | 19.105 | 0.18 | 0.98% | 18.825 | 19.105 | 18.705 | 2,502,856 |
| Apr 08 2024 | 18.92 | 0.29 | 1.56% | 18.59 | 19.025 | 18.555 | 1,497,324 |
| Apr 05 2024 | 18.63 | -0.39 | -2.05% | 18.745 | 18.78 | 18.37 | 2,337,635 |
| Apr 04 2024 | 19.02 | 0.18 | 0.93% | 18.90 | 19.08 | 18.89 | 1,113,138 |
| Apr 03 2024 | 18.845 | 0.24 | 1.29% | 18.525 | 18.93 | 18.525 | 1,710,061 |
| Apr 02 2024 | 18.605 | 0.00 | -0.01% | 18.49 | 18.74 | 18.42 | 2,472,287 |
| Mar 28 2024 | 18.606 | -0.18 | -0.95% | 18.756 | 18.858 | 18.546 | 2,077,535 |
| Mar 27 2024 | 18.784 | 0.20 | 1.10% | 18.568 | 18.90 | 18.546 | 1,561,689 |
| Mar 26 2024 | 18.58 | 0.16 | 0.88% | 18.376 | 18.58 | 18.36 | 973,093 |
| Mar 25 2024 | 18.418 | -0.16 | -0.87% | 18.514 | 18.56 | 18.366 | 1,596,614 |
| Mar 22 2024 | 18.58 | -0.24 | -1.25% | 18.736 | 18.786 | 18.44 | 2,244,477 |
| Mar 21 2024 | 18.816 | 0.00 | 0.02% | 19.048 | 19.092 | 18.466 | 2,723,616 |
| Mar 20 2024 | 18.812 | -0.40 | -2.09% | 19.182 | 19.252 | 18.708 | 1,677,080 |
| Mar 19 2024 | 19.214 | 0.13 | 0.67% | 19.042 | 19.236 | 18.95 | 1,101,505 |
| Mar 18 2024 | 19.086 | -0.25 | -1.31% | 19.352 | 19.46 | 19.068 | 1,579,455 |
| Mar 15 2024 | 19.34 | -0.49 | -2.45% | 19.79 | 19.84 | 19.34 | 4,410,267 |
| Mar 14 2024 | 19.826 | 0.03 | 0.17% | 19.686 | 19.884 | 19.626 | 1,563,609 |
| Mar 13 2024 | 19.792 | 0.22 | 1.10% | 19.564 | 19.832 | 19.508 | 1,520,751 |
| Mar 12 2024 | 19.576 | -0.05 | -0.25% | 19.72 | 19.72 | 19.518 | 1,442,152 |
| Mar 11 2024 | 19.626 | 0.49 | 2.57% | 19.034 | 19.668 | 19.008 | 1,828,786 |
| Mar 08 2024 | 19.134 | -0.11 | -0.57% | 19.10 | 19.25 | 19.02 | 1,248,798 |
| Mar 07 2024 | 19.244 | 0.45 | 2.41% | 18.672 | 19.248 | 18.66 | 2,354,785 |
| Mar 06 2024 | 18.792 | 0.11 | 0.58% | 18.652 | 18.932 | 18.652 | 1,324,627 |
| Mar 05 2024 | 18.684 | -0.02 | -0.11% | 18.628 | 18.764 | 18.516 | 1,507,942 |
| Mar 04 2024 | 18.704 | -0.08 | -0.40% | 18.708 | 18.794 | 18.648 | 1,490,789 |
| Mar 01 2024 | 18.78 | 0.28 | 1.50% | 18.682 | 18.854 | 18.588 | 1,522,352 |
| Feb 29 2024 | 18.502 | -0.13 | -0.69% | 18.424 | 18.578 | 18.396 | 2,739,817 |
| Feb 28 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0.00 |
| Feb 27 2024 | 18.63 | 0.03 | 0.16% | 18.522 | 18.738 | 18.484 | 1,031,649 |
| Feb 26 2024 | 18.60 | -0.05 | -0.27% | 18.586 | 18.668 | 18.476 | 1,572,126 |
| Feb 23 2024 | 18.65 | -0.02 | -0.10% | 18.758 | 18.764 | 18.496 | 2,129,641 |
| Feb 22 2024 | 18.668 | 0.45 | 2.48% | 18.542 | 18.764 | 18.504 | 2,142,356 |
| Feb 21 2024 | 18.216 | -0.47 | -2.53% | 18.692 | 18.692 | 18.092 | 2,912,858 |
| Feb 20 2024 | 18.688 | -0.17 | -0.91% | 18.818 | 18.884 | 18.58 | 1,531,805 |
| Feb 19 2024 | 18.86 | -0.06 | -0.32% | 18.866 | 19.002 | 18.698 | 1,167,436 |
| Feb 16 2024 | 18.92 | 0.06 | 0.30% | 18.946 | 18.994 | 18.702 | 1,748,463 |
| Feb 15 2024 | 18.864 | 0.25 | 1.34% | 18.756 | 18.94 | 18.696 | 1,899,809 |
| Feb 14 2024 | 18.614 | -0.17 | -0.92% | 18.672 | 18.81 | 18.536 | 2,160,301 |
| Feb 13 2024 | 18.786 | -0.38 | -1.96% | 19.06 | 19.132 | 18.63 | 1,655,591 |
| Feb 12 2024 | 19.162 | 0.13 | 0.70% | 19.088 | 19.208 | 18.996 | 876,816 |
| Feb 09 2024 | 19.028 | 0.10 | 0.53% | 18.972 | 19.18 | 18.968 | 1,436,602 |
| Feb 08 2024 | 18.928 | -0.06 | -0.34% | 18.90 | 19.054 | 18.816 | 1,457,441 |
| Feb 07 2024 | 18.992 | -0.59 | -3.02% | 19.41 | 19.468 | 18.992 | 2,724,460 |
| Feb 06 2024 | 19.584 | 0.12 | 0.63% | 19.55 | 19.616 | 19.332 | 1,676,095 |
| Feb 05 2024 | 19.462 | 0.13 | 0.65% | 19.33 | 19.596 | 19.266 | 1,978,001 |
| Feb 02 2024 | 19.336 | -0.12 | -0.64% | 19.668 | 19.692 | 19.316 | 1,894,598 |
| Feb 01 2024 | 19.46 | -0.32 | -1.60% | 19.692 | 19.776 | 19.26 | 2,419,675 |
| Jan 31 2024 | 19.776 | -0.15 | -0.73% | 19.63 | 20.00 | 19.568 | 2,700,511 |
| Jan 30 2024 | 19.922 | -0.19 | -0.96% | 20.00 | 20.24 | 19.734 | 3,696,942 |
| Jan 29 2024 | 20.115 | -0.94 | -4.44% | 20.20 | 20.73 | 19.228 | 7,017,186 |
