Register for real-time alerts, custom portfolio, and market movers
PHYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 20.66 | 0.27 | 1.32% | 20.45 | 20.67 | 20.43 | 2,485,588 |
| Sep 23 2024 | 20.39 | 0.06 | 0.30% | 20.38 | 20.45 | 20.37 | 1,314,346 |
| Sep 20 2024 | 20.33 | 0.23 | 1.14% | 20.26 | 20.35 | 20.2201 | 3,622,056 |
| Sep 19 2024 | 20.10 | 0.28 | 1.41% | 20.02 | 20.1288 | 19.96 | 2,116,544 |
| Sep 18 2024 | 19.82 | -0.12 | -0.60% | 20.01 | 20.2099 | 19.7801 | 2,296,162 |
| Sep 17 2024 | 19.94 | -0.14 | -0.70% | 20.03 | 20.0785 | 19.885 | 2,565,374 |
| Sep 16 2024 | 20.08 | 0.04 | 0.20% | 20.05 | 20.08 | 19.98 | 2,031,305 |
| Sep 13 2024 | 20.04 | 0.24 | 1.21% | 19.96 | 20.045 | 19.93 | 2,278,716 |
| Sep 12 2024 | 19.80 | 0.20 | 1.02% | 19.77 | 19.80 | 19.685 | 6,591,030 |
| Sep 11 2024 | 19.60 | -0.01 | -0.05% | 19.56 | 19.6361 | 19.48 | 1,595,769 |
| Sep 10 2024 | 19.61 | 0.08 | 0.41% | 19.60 | 19.62 | 19.4779 | 1,399,107 |
| Sep 09 2024 | 19.53 | 0.10 | 0.51% | 19.47 | 19.53 | 19.42 | 1,087,695 |
| Sep 06 2024 | 19.43 | -0.16 | -0.82% | 19.53 | 19.615 | 19.36 | 2,203,944 |
| Sep 05 2024 | 19.59 | 0.17 | 0.88% | 19.62 | 19.62 | 19.50 | 1,062,422 |
| Sep 04 2024 | 19.42 | 0.02 | 0.10% | 19.36 | 19.46 | 19.32 | 1,553,937 |
| Sep 03 2024 | 19.40 | -0.07 | -0.36% | 19.39 | 19.4069 | 19.24 | 1,920,713 |
| Aug 30 2024 | 19.47 | -0.13 | -0.66% | 19.58 | 19.595 | 19.415 | 1,702,943 |
| Aug 29 2024 | 19.60 | 0.09 | 0.46% | 19.53 | 19.6699 | 19.5116 | 1,522,685 |
| Aug 28 2024 | 19.51 | -0.14 | -0.71% | 19.53 | 19.53 | 19.415 | 1,303,219 |
| Aug 27 2024 | 19.65 | 0.05 | 0.26% | 19.50 | 19.65 | 19.4819 | 1,442,186 |
| Aug 26 2024 | 19.60 | 0.08 | 0.41% | 19.61 | 19.63 | 19.51 | 1,523,044 |
| Aug 23 2024 | 19.52 | 0.23 | 1.19% | 19.45 | 19.555 | 19.40 | 2,724,176 |
| Aug 22 2024 | 19.29 | -0.25 | -1.28% | 19.40 | 19.40 | 19.22 | 1,917,035 |
| Aug 21 2024 | 19.54 | 0.02 | 0.10% | 19.47 | 19.5799 | 19.365 | 3,123,329 |
| Aug 20 2024 | 19.52 | 0.08 | 0.41% | 19.60 | 19.63 | 19.405 | 1,800,929 |
| Aug 19 2024 | 19.44 | 0.02 | 0.10% | 19.28 | 19.44 | 19.24 | 2,249,761 |
| Aug 16 2024 | 19.42 | 0.32 | 1.68% | 19.34 | 19.42 | 19.19 | 5,630,787 |
| Aug 15 2024 | 19.10 | 0.07 | 0.37% | 19.06 | 19.16 | 18.961 | 1,758,180 |
| Aug 14 2024 | 19.03 | -0.12 | -0.63% | 19.03 | 19.095 | 18.92 | 4,645,126 |
| Aug 13 2024 | 19.15 | -0.03 | -0.16% | 19.14 | 19.198 | 19.11 | 1,235,384 |
| Aug 12 2024 | 19.18 | 0.30 | 1.59% | 19.00 | 19.18 | 19.00 | 2,860,930 |
| Aug 09 2024 | 18.88 | 0.08 | 0.43% | 18.85 | 18.93 | 18.79 | 1,989,694 |
| Aug 08 2024 | 18.80 | 0.22 | 1.18% | 18.79 | 18.81 | 18.7201 | 4,215,297 |
| Aug 07 2024 | 18.58 | -0.01 | -0.05% | 18.70 | 18.73 | 18.57 | 1,590,807 |
| Aug 06 2024 | 18.59 | -0.14 | -0.75% | 18.67 | 18.7199 | 18.5411 | 2,575,213 |
| Aug 05 2024 | 18.73 | -0.25 | -1.29% | 18.58 | 18.80 | 18.54 | 4,567,082 |
| Aug 02 2024 | 18.975 | 0.02 | 0.08% | 19.15 | 19.24 | 18.75 | 3,676,154 |
| Aug 01 2024 | 18.96 | -0.02 | -0.11% | 19.03 | 19.0999 | 18.90 | 3,166,923 |
| Jul 31 2024 | 18.98 | 0.29 | 1.55% | 18.80 | 19.015 | 18.7821 | 4,312,132 |
| Jul 30 2024 | 18.69 | 0.22 | 1.19% | 18.57 | 18.705 | 18.4901 | 2,192,695 |
| Jul 29 2024 | 18.47 | -0.02 | -0.11% | 18.56 | 18.5783 | 18.38 | 1,660,510 |
| Jul 26 2024 | 18.49 | 0.20 | 1.09% | 18.43 | 18.53 | 18.411 | 1,468,764 |
| Jul 25 2024 | 18.29 | -0.28 | -1.51% | 18.38 | 18.42 | 18.23 | 2,042,719 |
| Jul 24 2024 | 18.57 | -0.04 | -0.21% | 18.73 | 18.825 | 18.57 | 1,932,259 |
| Jul 23 2024 | 18.61 | 0.06 | 0.32% | 18.60 | 18.65 | 18.55 | 1,359,262 |
| Jul 22 2024 | 18.55 | 0.01 | 0.05% | 18.54 | 18.56 | 18.43 | 1,314,033 |
| Jul 19 2024 | 18.54 | -0.36 | -1.90% | 18.52 | 18.63 | 18.51 | 1,169,693 |
| Jul 18 2024 | 18.90 | -0.12 | -0.63% | 19.04 | 19.10 | 18.87 | 1,190,866 |
| Jul 17 2024 | 19.02 | -0.08 | -0.42% | 19.14 | 19.2153 | 18.95 | 1,509,241 |
| Jul 16 2024 | 19.10 | 0.32 | 1.70% | 18.89 | 19.10 | 18.89 | 2,451,184 |
| Jul 15 2024 | 18.78 | 0.07 | 0.37% | 18.73 | 18.90 | 18.6901 | 1,452,952 |
| Jul 12 2024 | 18.71 | 0.01 | 0.05% | 18.60 | 18.7299 | 18.58 | 1,217,946 |
| Jul 11 2024 | 18.70 | 0.28 | 1.52% | 18.70 | 18.7499 | 18.60 | 4,108,744 |
| Jul 10 2024 | 18.42 | 0.05 | 0.27% | 18.49 | 18.5399 | 18.41 | 871,402 |
| Jul 09 2024 | 18.37 | 0.03 | 0.16% | 18.38 | 18.425 | 18.25 | 1,233,349 |
| Jul 08 2024 | 18.34 | -0.21 | -1.13% | 18.43 | 18.46 | 18.25 | 1,300,027 |
| Jul 05 2024 | 18.55 | 0.25 | 1.37% | 18.45 | 18.565 | 18.45 | 2,114,243 |
| Jul 03 2024 | 18.30 | 0.17 | 0.94% | 18.28 | 18.39 | 18.28 | 1,390,744 |
| Jul 02 2024 | 18.13 | 0.01 | 0.06% | 18.11 | 18.17 | 18.05 | 955,824 |
| Jul 01 2024 | 18.12 | 0.04 | 0.22% | 18.07 | 18.1412 | 18.0289 | 1,149,820 |
| Jun 28 2024 | 18.08 | 0.00 | 0.00% | 18.08 | 18.08 | 18.08 | 0 |
| Jun 27 2024 | 18.08 | 0.22 | 1.23% | 18.04 | 18.12 | 18.03 | 1,066,788 |
