BIT:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	399.05	399.65	385.00	388.59	388.59	-0.69%	22,950
Feb 3, 2026	386.08	391.71	384.64	391.29	391.29	6.65%	63,101
Feb 2, 2026	358.55	377.06	358.17	366.90	366.90	-5.88%	147,552
Jan 30, 2026	402.39	402.62	385.78	389.84	389.84	-5.24%	103,809
Jan 29, 2026	430.03	431.00	398.06	411.39	411.39	0.05%	113,375
Jan 28, 2026	410.41	412.00	406.58	411.19	411.19	4.07%	52,396
Jan 27, 2026	398.39	398.90	392.39	395.12	395.12	-0.47%	42,854
Jan 26, 2026	399.73	400.12	396.64	397.00	397.00	0.86%	46,203
Jan 23, 2026	391.72	394.00	388.26	393.62	393.62	1.99%	44,617
Jan 22, 2026	384.29	386.03	381.75	385.93	385.93	0.38%	45,939
Jan 21, 2026	385.51	386.99	382.39	384.45	384.45	2.29%	69,282
Jan 20, 2026	375.29	376.50	373.20	375.86	375.86	0.80%	36,830
Jan 19, 2026	373.31	373.89	372.45	372.87	372.87	1.34%	18,764
Jan 16, 2026	368.93	369.40	364.00	367.95	367.95	-0.36%	19,722
Jan 15, 2026	367.51	370.37	367.00	369.27	369.27	0.27%	18,536
Jan 14, 2026	369.82	370.19	367.00	368.29	368.29	0.12%	15,406
Jan 13, 2026	365.38	369.38	364.75	367.84	367.84	0.02%	22,213
Jan 12, 2026	364.80	368.55	364.35	367.75	367.75	2.22%	21,101
Jan 9, 2026	356.75	360.62	356.47	359.77	359.77	1.13%	19,170
Jan 8, 2026	352.56	355.74	351.00	355.74	355.74	0.19%	31,359
Jan 7, 2026	355.20	355.84	351.98	355.07	355.07	-0.48%	74,746
Jan 6, 2026	353.39	356.77	352.64	356.77	356.77	1.17%	64,404
Jan 5, 2026	351.65	354.15	349.51	352.66	352.66	3.23%	77,218
Jan 2, 2026	347.25	348.95	341.61	341.62	341.62	-1.07%	51,030
Dec 30, 2025	344.83	348.10	343.85	345.32	345.32	0.76%	89,866
Dec 29, 2025	352.96	354.18	339.54	342.73	342.73	-2.71%	120,877
Dec 23, 2025	354.16	354.51	349.99	352.26	352.26	0.42%	89,559
Dec 22, 2025	349.74	351.00	348.87	350.80	350.80	1.71%	43,752
Dec 19, 2025	343.09	345.70	342.48	344.89	344.89	-0.31%	51,757
Dec 18, 2025	343.02	346.07	341.39	345.97	345.97	1.07%	86,236
Dec 17, 2025	342.85	344.23	341.81	342.32	342.32	0.73%	114,133
Dec 16, 2025	339.14	341.75	338.00	339.85	339.85	0.12%	92,018
Dec 15, 2025	344.16	344.61	339.30	339.43	339.43	0.09%	119,230
Dec 12, 2025	339.82	344.56	338.45	339.14	339.14	0.66%	51,563
Dec 11, 2025	334.97	337.04	333.84	336.93	336.93	0.47%	53,607
Dec 10, 2025	335.76	335.95	334.60	335.34	335.34	-0.44%	26,846
Dec 9, 2025	334.30	337.09	334.24	336.82	336.82	0.40%	27,112
Dec 8, 2025	335.60	336.33	334.00	335.48	335.48	-0.46%	16,779
Dec 5, 2025	336.98	339.75	335.75	337.03	337.03	0.29%	40,461
Dec 4, 2025	334.30	336.26	333.34	336.07	336.07	-0.18%	25,200
Dec 3, 2025	336.01	339.58	334.66	336.69	336.69	0.61%	34,911
Dec 2, 2025	337.29	338.49	333.85	334.66	334.66	-1.33%	28,753
Dec 1, 2025	340.42	340.80	337.17	339.17	339.17	0.47%	44,657
Nov 28, 2025	335.12	337.62	332.34	337.59	337.59	1.32%	13,662
Nov 27, 2025	333.78	334.19	333.00	333.18	333.18	-0.16%	14,096
Nov 26, 2025	334.06	335.38	332.28	333.72	333.72	0.25%	89,972
Nov 25, 2025	333.52	334.22	330.64	332.90	332.90	0.70%	38,194
Nov 24, 2025	327.93	330.59	327.33	330.59	330.59	0.45%	19,942
Nov 21, 2025	324.65	329.18	324.64	329.10	329.10	0.41%	39,059
Nov 20, 2025	327.14	330.86	326.32	327.76	327.76	-0.33%	63,258