Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 203.85 | 3.24 | 1.62% | 201.59 | 204.49 | 201.40 | 19,086 |
| Jun 13 2024 | 200.61 | -0.12 | -0.06% | 200.24 | 201.36 | 199.80 | 4,713 |
| Jun 12 2024 | 200.73 | -0.81 | -0.40% | 201.50 | 202.20 | 200.40 | 15,846 |
| Jun 11 2024 | 201.54 | 0.88 | 0.44% | 200.12 | 202.13 | 199.97 | 10,921 |
| Jun 10 2024 | 200.66 | 0.36 | 0.18% | 200.66 | 200.82 | 200.50 | 7,277 |
| Jun 07 2024 | 200.30 | -3.70 | -1.81% | 203.98 | 204.17 | 199.40 | 11,073 |
| Jun 06 2024 | 204.00 | 1.52 | 0.75% | 203.38 | 204.00 | 202.59 | 10,078 |
| Jun 05 2024 | 202.48 | 2.39 | 1.19% | 200.62 | 202.50 | 200.35 | 16,911 |
| Jun 04 2024 | 200.09 | -1.11 | -0.55% | 201.17 | 201.40 | 199.22 | 4,434 |
| Jun 03 2024 | 201.20 | 0.24 | 0.12% | 200.29 | 201.52 | 200.21 | 11,902 |
| May 31 2024 | 200.96 | -1.17 | -0.58% | 202.57 | 202.67 | 200.96 | 4,510 |
| May 30 2024 | 202.13 | -0.18 | -0.09% | 202.11 | 202.99 | 201.68 | 6,891 |
| May 29 2024 | 202.31 | -0.64 | -0.32% | 203.06 | 203.06 | 201.49 | 9,023 |
| May 28 2024 | 202.95 | -0.05 | -0.02% | 201.69 | 203.17 | 201.37 | 11,034 |
| May 27 2024 | 203.00 | 1.67 | 0.83% | 201.72 | 203.16 | 201.60 | 51,366 |
| May 24 2024 | 201.33 | -0.91 | -0.45% | 202.16 | 202.33 | 201.22 | 62,954 |
| May 23 2024 | 202.24 | -4.12 | -2.00% | 204.15 | 204.45 | 202.11 | 75,166 |
| May 22 2024 | 206.36 | -2.88 | -1.38% | 208.09 | 208.60 | 205.70 | 12,382 |
| May 21 2024 | 209.24 | 0.38 | 0.18% | 207.69 | 209.53 | 207.68 | 8,568 |
| May 20 2024 | 208.86 | 1.70 | 0.82% | 209.92 | 210.50 | 207.75 | 9,690 |
| May 17 2024 | 207.16 | 2.24 | 1.09% | 205.51 | 208.00 | 205.27 | 8,557 |
| May 16 2024 | 204.92 | -0.47 | -0.23% | 205.27 | 205.75 | 204.21 | 6,708 |
| May 15 2024 | 205.39 | 2.07 | 1.02% | 203.79 | 205.40 | 203.28 | 14,425 |
| May 14 2024 | 203.32 | 0.97 | 0.48% | 202.82 | 203.64 | 202.74 | 5,230 |
| May 13 2024 | 202.35 | -3.07 | -1.49% | 203.98 | 204.08 | 202.35 | 10,759 |
| May 10 2024 | 205.42 | 2.87 | 1.42% | 205.62 | 206.35 | 204.97 | 22,695 |
| May 09 2024 | 202.55 | 1.08 | 0.54% | 201.62 | 203.00 | 201.11 | 14,889 |
| May 08 2024 | 201.47 | 0.46 | 0.23% | 201.47 | 201.90 | 200.73 | 5,684 |
| May 07 2024 | 201.01 | -0.64 | -0.32% | 201.63 | 201.71 | 200.75 | 7,614 |
| May 06 2024 | 201.65 | 2.37 | 1.19% | 201.08 | 202.32 | 200.98 | 11,120 |
| May 03 2024 | 199.28 | -2.38 | -1.18% | 200.40 | 201.09 | 197.81 | 21,361 |
| May 02 2024 | 201.66 | 0.49 | 0.24% | 202.04 | 202.13 | 200.05 | 16,645 |
| Apr 30 2024 | 201.17 | -2.74 | -1.34% | 202.92 | 203.01 | 200.70 | 73,574 |
| Apr 29 2024 | 203.91 | -0.51 | -0.25% | 203.56 | 204.68 | 203.49 | 6,822 |
| Apr 26 2024 | 204.42 | 1.09 | 0.54% | 203.98 | 205.08 | 203.98 | 8,604 |
| Apr 25 2024 | 203.33 | -0.85 | -0.42% | 202.58 | 204.57 | 202.58 | 6,748 |
| Apr 24 2024 | 204.18 | 1.08 | 0.53% | 203.30 | 204.40 | 202.46 | 14,054 |
| Apr 23 2024 | 203.10 | -1.99 | -0.97% | 202.32 | 203.92 | 201.19 | 24,284 |
| Apr 22 2024 | 205.09 | -4.93 | -2.35% | 206.82 | 207.45 | 205.08 | 14,613 |
| Apr 19 2024 | 210.02 | 0.88 | 0.42% | 210.08 | 210.25 | 208.46 | 9,038 |
| Apr 18 2024 | 209.14 | -0.73 | -0.35% | 208.54 | 209.70 | 208.00 | 10,482 |
| Apr 17 2024 | 209.87 | 0.37 | 0.18% | 209.50 | 210.70 | 209.32 | 15,579 |
| Apr 16 2024 | 209.50 | 2.78 | 1.34% | 209.32 | 210.33 | 208.01 | 14,688 |
| Apr 15 2024 | 206.72 | -4.15 | -1.97% | 206.77 | 207.48 | 204.79 | 19,198 |
| Apr 12 2024 | 210.87 | 6.43 | 3.15% | 209.68 | 213.90 | 209.68 | 38,736 |
| Apr 11 2024 | 204.44 | 1.26 | 0.62% | 203.76 | 204.62 | 202.62 | 9,965 |
| Apr 10 2024 | 203.18 | 0.74 | 0.37% | 203.13 | 204.60 | 201.96 | 13,503 |
| Apr 09 2024 | 202.44 | 1.54 | 0.77% | 202.19 | 203.80 | 201.96 | 19,447 |
| Apr 08 2024 | 200.90 | -0.09 | -0.04% | 201.65 | 202.48 | 200.12 | 13,099 |
| Apr 05 2024 | 200.99 | 3.34 | 1.69% | 197.03 | 201.05 | 197.03 | 13,236 |
| Apr 04 2024 | 197.65 | 0.13 | 0.07% | 198.28 | 198.28 | 196.68 | 13,196 |
| Apr 03 2024 | 197.52 | 1.37 | 0.70% | 198.02 | 198.44 | 196.91 | 32,638 |
| Apr 02 2024 | 196.15 | 3.80 | 1.98% | 196.63 | 197.73 | 196.00 | 26,001 |
| Mar 28 2024 | 192.35 | 2.75 | 1.45% | 190.01 | 192.35 | 190.01 | 11,862 |
| Mar 27 2024 | 189.60 | 1.42 | 0.75% | 188.63 | 189.86 | 188.21 | 9,662 |
| Mar 26 2024 | 188.18 | 0.07 | 0.04% | 187.65 | 189.57 | 187.65 | 15,490 |
| Mar 25 2024 | 188.11 | 0.52 | 0.28% | 187.57 | 188.22 | 187.30 | 9,017 |
| Mar 22 2024 | 187.59 | -0.22 | -0.12% | 187.49 | 188.50 | 187.26 | 6,841 |
| Mar 21 2024 | 187.81 | 1.73 | 0.93% | 188.91 | 189.56 | 186.65 | 15,968 |
| Mar 20 2024 | 186.08 | 0.31 | 0.17% | 185.88 | 186.80 | 185.77 | 7,156 |
| Mar 19 2024 | 185.77 | -0.10 | -0.05% | 185.87 | 186.22 | 185.34 | 5,854 |
| Mar 18 2024 | 185.87 | -0.07 | -0.04% | 184.88 | 185.87 | 184.74 | 10,109 |
