BIT:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	377.18	377.94	376.10	377.67	377.67	-0.68%	2,873
Apr 9, 2026	375.22	380.24	375.00	380.24	380.24	0.65%	14,017
Apr 8, 2026	382.52	382.80	375.00	377.78	377.78	1.32%	10,509
Apr 7, 2026	374.51	376.82	370.23	372.86	372.86	-0.72%	10,161
Apr 2, 2026	370.81	377.19	369.20	375.58	375.58	-1.75%	17,094
Apr 1, 2026	378.69	382.28	377.29	382.28	382.28	2.76%	15,638
Mar 31, 2026	369.17	372.45	367.59	372.03	372.03	0.97%	18,220
Mar 30, 2026	365.35	370.20	365.00	368.44	368.44	1.15%	9,690
Mar 27, 2026	358.51	366.97	355.61	364.26	364.26	2.89%	8,038
Mar 26, 2026	358.10	360.00	352.95	354.02	354.02	-3.13%	21,632
Mar 25, 2026	364.24	367.16	362.46	365.44	365.44	3.18%	36,329
Mar 24, 2026	352.76	355.97	349.39	354.19	354.19	1.05%	16,125
Mar 23, 2026	340.23	360.26	338.59	350.52	350.52	-4.91%	38,507
Mar 20, 2026	377.69	379.77	365.32	368.60	368.60	-0.33%	27,167
Mar 19, 2026	384.35	384.35	363.84	369.82	369.82	-6.06%	49,362
Mar 18, 2026	402.40	402.45	390.60	393.69	393.69	-2.35%	17,216
Mar 17, 2026	406.02	406.28	401.00	403.18	403.18	0.12%	7,715
Mar 16, 2026	405.90	408.95	402.70	402.70	402.70	-1.73%	11,383
Mar 13, 2026	411.41	414.31	407.85	409.77	409.77	-0.91%	8,963
Mar 12, 2026	416.60	417.12	412.08	413.53	413.53	-0.37%	18,047
Mar 11, 2026	415.28	416.27	413.40	415.07	415.07	-0.50%	6,114
Mar 10, 2026	412.58	417.68	412.40	417.17	417.17	2.00%	18,488
Mar 9, 2026	410.64	412.50	406.90	408.98	408.98	-0.72%	5,650
Mar 6, 2026	409.52	414.88	406.25	411.93	411.93	1.31%	7,192
Mar 5, 2026	413.29	414.07	405.46	406.59	406.59	-1.17%	13,842
Mar 4, 2026	412.98	415.40	410.00	411.39	411.39	0.27%	11,237
Mar 3, 2026	425.39	425.60	402.60	410.29	410.29	-2.63%	34,876
Mar 2, 2026	428.50	430.00	417.89	421.37	421.37	2.48%	47,104
Feb 27, 2026	407.20	413.22	407.00	411.18	411.18	0.74%	10,421
Feb 26, 2026	407.84	409.09	404.80	408.16	408.16	-0.41%	10,264
Feb 25, 2026	408.29	409.86	406.55	409.86	409.86	1.20%	10,331
Feb 24, 2026	408.15	408.39	402.10	404.99	404.99	-1.28%	13,649
Feb 23, 2026	403.47	411.00	403.18	410.24	410.24	2.93%	17,236
Feb 20, 2026	396.46	399.50	393.34	398.57	398.57	0.91%	10,421
Feb 19, 2026	394.29	396.67	391.95	394.96	394.96	0.46%	11,803
Feb 18, 2026	387.12	393.74	385.38	393.15	393.15	2.57%	16,859
Feb 17, 2026	386.50	388.25	381.00	383.31	383.31	-1.93%	12,690
Feb 16, 2026	392.46	392.86	389.70	390.84	390.84	-0.53%	7,494
Feb 13, 2026	389.86	393.63	386.70	392.91	392.91	1.60%	13,061
Feb 12, 2026	396.45	397.10	382.70	386.74	386.74	-2.60%	21,553
Feb 11, 2026	394.46	399.22	393.51	397.07	397.07	1.37%	30,927
Feb 10, 2026	393.10	395.86	390.40	391.69	391.69	-1.09%	13,088
Feb 9, 2026	392.88	396.45	390.45	396.00	396.00	2.07%	21,474
Feb 6, 2026	381.34	390.30	380.98	387.97	387.97	1.48%	13,152
Feb 5, 2026	387.80	388.81	377.94	382.30	382.30	-1.42%	24,489
Feb 4, 2026	399.05	399.65	385.00	387.80	387.80	-0.89%	25,540
Feb 3, 2026	386.08	391.71	384.64	391.29	391.29	6.65%	68,376
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