BIT:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	361.56	363.38	360.84	363.00	363.00	0.84%	3,656
May 4, 2026	363.33	363.50	358.54	359.98	359.98	-1.64%	9,161
Apr 30, 2026	364.84	368.51	364.72	365.99	365.99	1.47%	9,584
Apr 29, 2026	364.06	364.20	358.29	360.69	360.69	-0.51%	8,775
Apr 28, 2026	368.16	368.27	361.89	362.55	362.55	-2.12%	13,304
Apr 27, 2026	373.23	373.24	369.30	370.42	370.42	-1.08%	4,259
Apr 24, 2026	371.62	375.47	371.11	374.47	374.47	-0.21%	3,544
Apr 23, 2026	373.74	376.36	372.53	375.26	375.26	0.05%	4,483
Apr 22, 2026	376.80	376.99	374.70	375.08	375.08	0.06%	3,468
Apr 21, 2026	376.55	379.92	374.00	374.86	374.86	-1.00%	4,517
Apr 20, 2026	378.76	380.68	377.55	378.66	378.66	-1.15%	7,413
Apr 17, 2026	377.31	383.44	376.55	383.07	383.07	1.20%	26,319
Apr 16, 2026	379.76	380.15	376.47	378.53	378.53	0.30%	5,774
Apr 15, 2026	378.89	380.44	377.25	377.41	377.41	-0.24%	6,560
Apr 14, 2026	377.08	378.70	374.61	378.33	378.33	1.38%	15,753
Apr 13, 2026	376.19	376.39	372.96	373.19	373.19	-1.24%	5,941
Apr 10, 2026	377.18	381.16	376.10	377.88	377.88	-0.62%	23,098
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