Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.80 | -0.03 | -0.17% | 17.80 | 17.84 | 17.635 | 1,744,417 |
| May 02 2024 | 17.83 | -0.06 | -0.34% | 17.75 | 17.8769 | 17.71 | 1,559,116 |
| May 01 2024 | 17.89 | 0.20 | 1.13% | 17.79 | 18.035 | 17.75 | 3,364,594 |
| Apr 30 2024 | 17.69 | -0.41 | -2.27% | 17.85 | 17.9224 | 17.68 | 2,321,337 |
| Apr 29 2024 | 18.10 | -0.04 | -0.22% | 18.09 | 18.19 | 18.02 | 1,469,459 |
| Apr 26 2024 | 18.14 | 0.05 | 0.28% | 18.20 | 18.20 | 18.045 | 1,913,625 |
| Apr 25 2024 | 18.09 | 0.10 | 0.56% | 17.98 | 18.17 | 17.95 | 2,272,198 |
| Apr 24 2024 | 17.99 | -0.02 | -0.11% | 18.00 | 18.1165 | 17.96 | 1,889,183 |
| Apr 23 2024 | 18.01 | -0.05 | -0.28% | 17.90 | 18.08 | 17.89 | 1,824,918 |
| Apr 22 2024 | 18.06 | -0.44 | -2.38% | 18.11 | 18.14 | 18.00 | 3,537,486 |
| Apr 19 2024 | 18.50 | 0.06 | 0.33% | 18.44 | 18.6395 | 18.435 | 2,010,166 |
| Apr 18 2024 | 18.44 | 0.04 | 0.22% | 18.51 | 18.525 | 18.355 | 1,713,537 |
| Apr 17 2024 | 18.40 | -0.10 | -0.54% | 18.47 | 18.5101 | 18.2597 | 3,694,645 |
| Apr 16 2024 | 18.50 | 0.06 | 0.33% | 18.38 | 18.55 | 18.2545 | 3,101,946 |
| Apr 15 2024 | 18.44 | 0.36 | 1.99% | 18.14 | 18.44 | 17.93 | 5,713,716 |
| Apr 12 2024 | 18.08 | -0.32 | -1.74% | 18.55 | 18.75 | 18.02 | 8,463,050 |
| Apr 11 2024 | 18.40 | 0.31 | 1.71% | 18.16 | 18.40 | 18.08 | 2,248,845 |
| Apr 10 2024 | 18.09 | -0.15 | -0.82% | 18.02 | 18.245 | 17.9821 | 2,294,895 |
| Apr 09 2024 | 18.24 | 0.09 | 0.50% | 18.27 | 18.3401 | 18.15 | 2,153,194 |
| Apr 08 2024 | 18.15 | 0.14 | 0.78% | 18.08 | 18.16 | 17.96 | 1,245,019 |
| Apr 05 2024 | 18.01 | 0.21 | 1.18% | 17.89 | 18.085 | 17.86 | 3,770,416 |
| Apr 04 2024 | 17.80 | -0.10 | -0.56% | 17.86 | 17.95 | 17.77 | 2,253,993 |
| Apr 03 2024 | 17.90 | 0.17 | 0.96% | 17.74 | 17.93 | 17.69 | 1,984,666 |
| Apr 02 2024 | 17.73 | 0.25 | 1.43% | 17.61 | 17.75 | 17.54 | 2,587,737 |
| Apr 01 2024 | 17.48 | 0.18 | 1.04% | 17.54 | 17.57 | 17.3567 | 3,803,493 |
| Mar 28 2024 | 17.30 | 0.24 | 1.41% | 17.18 | 17.3381 | 17.15 | 1,810,471 |
| Mar 27 2024 | 17.06 | 0.14 | 0.83% | 17.00 | 17.09 | 16.98 | 1,832,704 |
| Mar 26 2024 | 16.92 | 0.05 | 0.30% | 17.03 | 17.035 | 16.895 | 870,506 |
| Mar 25 2024 | 16.87 | 0.08 | 0.48% | 16.86 | 16.93 | 16.86 | 1,458,348 |
| Mar 22 2024 | 16.79 | -0.13 | -0.77% | 16.85 | 16.91 | 16.74 | 857,222 |
| Mar 21 2024 | 16.92 | -0.04 | -0.24% | 17.07 | 17.08 | 16.7847 | 1,584,014 |
| Mar 20 2024 | 16.96 | 0.23 | 1.37% | 16.67 | 16.985 | 16.66 | 1,603,628 |
| Mar 19 2024 | 16.73 | -0.09 | -0.54% | 16.76 | 16.77 | 16.6901 | 1,616,852 |
| Mar 18 2024 | 16.82 | 0.05 | 0.30% | 16.77 | 16.82 | 16.75 | 1,004,096 |
| Mar 15 2024 | 16.77 | -0.04 | -0.24% | 16.785 | 16.85 | 16.76 | 940,858 |
| Mar 14 2024 | 16.81 | -0.06 | -0.36% | 16.82 | 16.83 | 16.74 | 991,800 |
| Mar 13 2024 | 16.87 | 0.13 | 0.78% | 16.81 | 16.94 | 16.8001 | 1,341,562 |
| Mar 12 2024 | 16.74 | -0.21 | -1.24% | 16.85 | 16.85 | 16.7001 | 1,531,692 |
| Mar 11 2024 | 16.95 | 0.03 | 0.18% | 16.95 | 17.00 | 16.92 | 1,803,386 |
| Mar 08 2024 | 16.92 | 0.15 | 0.89% | 16.89 | 17.04 | 16.825 | 2,926,823 |
| Mar 07 2024 | 16.77 | 0.09 | 0.54% | 16.75 | 16.80 | 16.7017 | 1,796,689 |
| Mar 06 2024 | 16.68 | 0.15 | 0.91% | 16.64 | 16.7294 | 16.57 | 2,390,661 |
| Mar 05 2024 | 16.53 | 0.13 | 0.79% | 16.55 | 16.60 | 16.48 | 3,376,717 |
| Mar 04 2024 | 16.40 | 0.27 | 1.67% | 16.28 | 16.45 | 16.23 | 4,683,371 |
| Mar 01 2024 | 16.13 | 0.34 | 2.15% | 15.90 | 16.17 | 15.81 | 5,302,705 |
| Feb 29 2024 | 15.79 | 0.12 | 0.77% | 15.78 | 15.82 | 15.72 | 2,551,173 |
| Feb 28 2024 | 15.67 | 0.04 | 0.26% | 15.65 | 15.68 | 15.64 | 966,969 |
| Feb 27 2024 | 15.63 | -0.02 | -0.13% | 15.68 | 15.70 | 15.63 | 881,865 |
| Feb 26 2024 | 15.65 | -0.03 | -0.19% | 15.61 | 15.67 | 15.59 | 1,096,910 |
| Feb 23 2024 | 15.68 | 0.08 | 0.51% | 15.60 | 15.73 | 15.60 | 1,248,583 |
| Feb 22 2024 | 15.60 | -0.01 | -0.06% | 15.63 | 15.63 | 15.55 | 1,117,610 |
| Feb 21 2024 | 15.61 | 0.04 | 0.26% | 15.63 | 15.63 | 15.56 | 1,178,765 |
| Feb 20 2024 | 15.57 | 0.07 | 0.45% | 15.62 | 15.63 | 15.57 | 1,593,978 |
| Feb 16 2024 | 15.50 | 0.03 | 0.19% | 15.42 | 15.53 | 15.405 | 1,679,007 |
| Feb 15 2024 | 15.47 | 0.11 | 0.72% | 15.45 | 15.50 | 15.4241 | 1,391,229 |
| Feb 14 2024 | 15.36 | -0.03 | -0.19% | 15.37 | 15.40 | 15.31 | 1,532,453 |
| Feb 13 2024 | 15.39 | -0.24 | -1.54% | 15.50 | 15.50 | 15.37 | 2,013,965 |
| Feb 12 2024 | 15.63 | -0.05 | -0.32% | 15.60 | 15.64 | 15.56 | 1,262,819 |
| Feb 09 2024 | 15.68 | -0.08 | -0.48% | 15.71 | 15.71 | 15.61 | 2,955,780 |
| Feb 08 2024 | 15.755 | -0.02 | -0.10% | 15.74 | 15.78 | 15.72 | 1,302,929 |
| Feb 07 2024 | 15.77 | 0.01 | 0.06% | 15.77 | 15.85 | 15.75 | 1,288,991 |
| Feb 06 2024 | 15.76 | 0.11 | 0.70% | 15.72 | 15.785 | 15.69 | 1,355,495 |
| Feb 05 2024 | 15.65 | -0.12 | -0.76% | 15.60 | 15.69 | 15.57 | 2,299,198 |
