PHRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	18.46	18.46	18.46	18.46	18.46	0.49%
Jun 26, 2025	18.37	18.37	18.37	18.37	18.37	-0.43%
Jun 25, 2025	18.45	18.45	18.45	18.45	18.45	-2.69%
Jun 24, 2025	18.96	18.96	18.96	18.96	18.96	0.21%
Jun 23, 2025	18.92	18.92	18.92	18.92	18.92	1.18%
Jun 20, 2025	18.70	18.70	18.70	18.70	18.70	-0.27%
Jun 18, 2025	18.75	18.75	18.75	18.75	18.75	-0.21%
Jun 17, 2025	18.79	18.79	18.79	18.79	18.70	0.05%
Jun 16, 2025	18.78	18.78	18.78	18.78	18.69	-0.16%
Jun 13, 2025	18.81	18.81	18.81	18.81	18.72	-0.79%
Jun 12, 2025	18.96	18.96	18.96	18.96	18.87	0.37%
Jun 11, 2025	18.89	18.89	18.89	18.89	18.80	-0.74%
Jun 10, 2025	19.03	19.03	19.03	19.03	18.94	0.69%
Jun 9, 2025	18.90	18.90	18.90	18.90	18.81	-0.05%
Jun 6, 2025	18.91	18.91	18.91	18.91	18.82	0.75%
Jun 5, 2025	18.77	18.77	18.77	18.77	18.68	-0.21%
Jun 4, 2025	18.81	18.81	18.81	18.81	18.72	0.11%
Jun 3, 2025	18.79	18.79	18.79	18.79	18.70	-0.32%
Jun 2, 2025	18.85	18.85	18.85	18.85	18.76	0.16%
May 30, 2025	18.82	18.82	18.82	18.82	18.73	0.16%
May 29, 2025	18.79	18.79	18.79	18.79	18.70	0.86%
May 28, 2025	18.63	18.63	18.63	18.63	18.54	-
May 27, 2025	18.63	18.63	18.63	18.63	18.54	1.69%
May 23, 2025	18.32	18.32	18.32	18.32	18.23	-
May 22, 2025	18.32	18.32	18.32	18.32	18.23	-0.27%
May 21, 2025	18.37	18.37	18.37	18.37	18.28	-2.70%
May 20, 2025	18.88	18.88	18.88	18.88	18.79	-0.63%
May 19, 2025	19.00	19.00	19.00	19.00	18.91	0.05%
May 16, 2025	18.99	18.99	18.99	18.99	18.90	1.28%
May 15, 2025	18.75	18.75	18.75	18.75	18.66	1.68%
May 14, 2025	18.44	18.44	18.44	18.44	18.35	-0.91%
May 13, 2025	18.61	18.61	18.61	18.61	18.52	-1.17%
May 12, 2025	18.83	18.83	18.83	18.83	18.74	0.80%
May 9, 2025	18.68	18.68	18.68	18.68	18.59	0.65%
May 8, 2025	18.56	18.56	18.56	18.56	18.47	-0.59%
May 7, 2025	18.67	18.67	18.67	18.67	18.58	0.32%
May 6, 2025	18.61	18.61	18.61	18.61	18.52	-0.53%
May 5, 2025	18.71	18.71	18.71	18.71	18.62	-0.21%
May 2, 2025	18.75	18.75	18.75	18.75	18.66	1.74%
May 1, 2025	18.43	18.43	18.43	18.43	18.34	-
Apr 30, 2025	18.43	18.43	18.43	18.43	18.34	0.77%
Apr 29, 2025	18.29	18.29	18.29	18.29	18.20	-0.11%
Apr 28, 2025	18.31	18.31	18.31	18.31	18.22	0.77%
Apr 25, 2025	18.17	18.17	18.17	18.17	18.08	0.11%
Apr 24, 2025	18.15	18.15	18.15	18.15	18.06	0.39%
Apr 23, 2025	18.08	18.08	18.08	18.08	18.00	0.50%
Apr 22, 2025	17.99	17.99	17.99	17.99	17.91	1.93%
Apr 21, 2025	17.65	17.65	17.65	17.65	17.57	-2.11%
Apr 17, 2025	18.03	18.03	18.03	18.03	17.95	1.46%
Apr 16, 2025	17.77	17.77	17.77	17.77	17.69	-