PHRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	20.08	20.08	20.08	20.08	20.08	-1.08%
May 28, 2026	20.30	20.30	20.30	20.30	20.30	-0.49%
May 27, 2026	20.40	20.40	20.40	20.40	20.40	-0.44%
May 26, 2026	20.49	20.49	20.49	20.49	20.49	0.54%
May 22, 2026	20.38	20.38	20.38	20.38	20.38	0.15%
May 21, 2026	20.35	20.35	20.35	20.35	20.35	0.15%
May 20, 2026	20.32	20.32	20.32	20.32	20.32	1.25%
May 19, 2026	20.07	20.07	20.07	20.07	20.07	0.10%
May 18, 2026	20.05	20.05	20.05	20.05	20.05	1.21%
May 15, 2026	19.81	19.81	19.81	19.81	19.81	-1.64%
May 14, 2026	20.14	20.14	20.14	20.14	20.14	-0.15%
May 13, 2026	20.17	20.17	20.17	20.17	20.17	-0.59%
May 12, 2026	20.29	20.29	20.29	20.29	20.29	0.10%
May 11, 2026	20.27	20.27	20.27	20.27	20.27	0.05%
May 8, 2026	20.26	20.26	20.26	20.26	20.26	0.40%
May 7, 2026	20.18	20.18	20.18	20.18	20.18	-0.84%
May 6, 2026	20.35	20.35	20.35	20.35	20.35	1.24%
May 5, 2026	20.10	20.10	20.10	20.10	20.10	0.35%
May 4, 2026	20.03	20.03	20.03	20.03	20.03	-0.60%
May 1, 2026	20.15	20.15	20.15	20.15	20.15	-0.20%
Apr 30, 2026	20.19	20.19	20.19	20.19	20.19	1.61%
Apr 29, 2026	19.87	19.87	19.87	19.87	19.87	-0.60%
Apr 28, 2026	19.99	19.99	19.99	19.99	19.99	0.91%
Apr 27, 2026	19.81	19.81	19.81	19.81	19.81	-0.45%
Apr 24, 2026	19.90	19.90	19.90	19.90	19.90	-0.05%
Apr 23, 2026	19.91	19.91	19.91	19.91	19.91	1.22%
Apr 22, 2026	19.67	19.67	19.67	19.67	19.67	-1.26%
Apr 21, 2026	19.92	19.92	19.92	19.92	19.92	-1.63%
Apr 20, 2026	20.25	20.25	20.25	20.25	20.25	0.45%
Apr 17, 2026	20.16	20.16	20.16	20.16	20.16	1.36%
Apr 16, 2026	19.89	19.89	19.89	19.89	19.89	0.91%
Apr 15, 2026	19.71	19.71	19.71	19.71	19.71	0.10%
Apr 14, 2026	19.69	19.69	19.69	19.69	19.69	1.13%
Apr 13, 2026	19.47	19.47	19.47	19.47	19.47	0.31%
Apr 10, 2026	19.41	19.41	19.41	19.41	19.41	0.26%
Apr 9, 2026	19.36	19.36	19.36	19.36	19.36	0.99%
Apr 8, 2026	19.17	19.17	19.17	19.17	19.17	1.54%
Apr 7, 2026	18.88	18.88	18.88	18.88	18.88	0.43%
Apr 6, 2026	18.80	18.80	18.80	18.80	18.80	0.05%
Apr 2, 2026	18.79	18.79	18.79	18.79	18.79	1.02%
Apr 1, 2026	18.60	18.60	18.60	18.60	18.60	0.49%
Mar 31, 2026	18.51	18.51	18.51	18.51	18.51	1.59%
Mar 30, 2026	18.22	18.22	18.22	18.22	18.22	0.28%
Mar 27, 2026	18.17	18.17	18.17	18.17	18.17	-0.82%
Mar 26, 2026	18.32	18.32	18.32	18.32	18.32	-0.22%
Mar 25, 2026	18.36	18.36	18.36	18.36	18.36	0.05%
Mar 24, 2026	18.35	18.35	18.35	18.35	18.35	-0.43%
Mar 23, 2026	18.43	18.43	18.43	18.43	18.43	0.71%
Mar 20, 2026	18.30	18.30	18.30	18.30	18.30	-3.23%
Mar 19, 2026	18.91	18.91	18.91	18.91	18.91	-0.40%