PHIKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	27.05	27.05	27.05	27.05	27.05	-2.63%
Oct 13, 2026	27.78	27.78	27.78	27.78	27.78	-0.64%
Oct 12, 2026	27.96	27.96	27.96	27.96	27.96	-0.99%
Oct 9, 2026	28.24	28.24	28.24	28.24	28.24	0.75%
Oct 8, 2026	28.03	28.03	28.03	28.03	28.03	-1.23%
Oct 7, 2026	28.38	28.38	28.38	28.38	28.38	-0.87%
Oct 6, 2026	28.63	28.63	28.63	28.63	28.63	0.21%
Oct 5, 2026	28.57	28.57	28.57	28.57	28.57	0.18%
Oct 2, 2026	28.52	28.52	28.52	28.52	28.52	0.92%
Oct 1, 2026	28.26	28.26	28.26	28.26	28.26	0.11%
Sep 30, 2026	28.23	28.23	28.23	28.23	28.23	-0.21%
Sep 29, 2026	28.29	28.29	28.29	28.29	28.29	-0.11%
Sep 28, 2026	28.32	28.32	28.32	28.32	28.32	-0.91%
Sep 25, 2026	28.58	28.58	28.58	28.58	28.58	0.21%
Sep 24, 2026	28.52	28.52	28.52	28.52	28.52	-0.18%
Sep 23, 2026	28.57	28.57	28.57	28.57	28.57	-1.00%
Sep 22, 2026	28.86	28.86	28.86	28.86	28.86	0.21%
Sep 21, 2026	28.80	28.80	28.80	28.80	28.80	0.87%
Sep 18, 2026	28.62	28.62	28.62	28.62	28.55	-0.07%
Sep 17, 2026	28.64	28.64	28.64	28.64	28.57	0.92%
Sep 16, 2026	28.38	28.38	28.38	28.38	28.31	-
Sep 15, 2026	28.38	28.38	28.38	28.38	28.31	-0.60%
Sep 14, 2026	28.55	28.55	28.55	28.55	28.48	-1.11%
Sep 11, 2026	28.87	28.87	28.87	28.87	28.80	0.52%
Sep 10, 2026	28.72	28.72	28.72	28.72	28.65	-1.24%
Sep 9, 2026	29.08	29.08	29.08	29.08	29.01	-0.68%
Sep 8, 2026	29.28	29.28	29.28	29.28	29.21	0.76%
Sep 4, 2026	29.06	29.06	29.06	29.06	28.99	0.28%
Sep 3, 2026	28.98	28.98	28.98	28.98	28.91	1.01%
Sep 2, 2026	28.69	28.69	28.69	28.69	28.62	0.38%
Sep 1, 2026	28.58	28.58	28.58	28.58	28.51	-1.00%
Aug 31, 2026	28.87	28.87	28.87	28.87	28.80	-0.24%
Aug 28, 2026	28.94	28.94	28.94	28.94	28.87	-1.46%
Aug 27, 2026	29.37	29.37	29.37	29.37	29.30	0.48%
Aug 26, 2026	29.23	29.23	29.23	29.23	29.16	0.14%
Aug 25, 2026	29.19	29.19	29.19	29.19	29.12	0.79%
Aug 24, 2026	28.96	28.96	28.96	28.96	28.89	-0.99%
Aug 21, 2026	29.25	29.25	29.25	29.25	29.18	0.41%
Aug 20, 2026	29.13	29.13	29.13	29.13	29.06	-0.41%
Aug 19, 2026	29.25	29.25	29.25	29.25	29.18	-0.14%
Aug 18, 2026	29.29	29.29	29.29	29.29	29.22	-2.10%
Aug 17, 2026	29.92	29.92	29.92	29.92	29.85	0.10%
Aug 14, 2026	29.89	29.89	29.89	29.89	29.82	0.34%
Aug 13, 2026	29.79	29.79	29.79	29.79	29.72	0.03%
Aug 12, 2026	29.78	29.78	29.78	29.78	29.71	1.40%
Aug 11, 2026	29.37	29.37	29.37	29.37	29.30	0.07%
Aug 10, 2026	29.35	29.35	29.35	29.35	29.28	-0.31%
Aug 7, 2026	29.44	29.44	29.44	29.44	29.37	1.03%
Aug 6, 2026	29.14	29.14	29.14	29.14	29.07	-0.75%
Aug 5, 2026	29.36	29.36	29.36	29.36	29.29	-0.88%