PHPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	12.00	12.00	12.00	12.00	12.00	1.24%	325
May 6, 2026	11.85	11.85	11.85	11.85	11.85	3.97%	130
May 4, 2026	11.79	11.79	11.40	11.40	11.40	-9.74%	650
May 1, 2026	11.85	12.63	11.85	12.63	11.91	6.62%	310
Apr 30, 2026	11.85	11.85	11.85	11.85	11.17	-1.53%	212
Apr 29, 2026	12.05	12.05	12.03	12.03	11.34	1.26%	600
Apr 28, 2026	11.88	11.88	11.88	11.88	11.20	1.37%	1,100
Apr 15, 2026	11.72	11.72	11.72	11.72	11.05	1.91%	144
Apr 14, 2026	11.50	11.50	11.50	11.50	10.84	6.09%	501
Apr 7, 2026	10.84	10.84	10.84	10.84	10.22	-4.58%	500
Apr 6, 2026	11.36	11.36	11.36	11.36	10.71	10.18%	550
Mar 30, 2026	10.31	10.31	10.31	10.31	9.72	-1.43%	4,291
Mar 27, 2026	10.46	10.46	10.46	10.46	9.86	-1.78%	1,000
Mar 20, 2026	10.65	10.65	10.65	10.65	10.04	0.09%	100
Mar 18, 2026	10.64	10.64	10.64	10.64	10.03	-0.09%	100
Mar 12, 2026	10.60	10.69	10.60	10.65	10.04	-2.74%	365
Mar 4, 2026	10.95	10.95	10.95	10.95	10.32	-7.20%	125
Feb 25, 2026	11.80	11.80	11.80	11.80	11.13	0.55%	100
Feb 24, 2026	11.74	11.74	11.74	11.74	11.06	-2.37%	106
Feb 20, 2026	12.08	12.08	11.80	12.02	11.33	3.00%	742
Feb 18, 2026	11.67	11.67	11.67	11.67	11.00	-2.87%	200
Feb 13, 2026	12.02	12.02	12.02	12.02	11.33	0.46%	100
Feb 9, 2026	11.87	11.96	11.87	11.96	11.28	6.60%	308
Feb 3, 2026	11.22	11.22	11.22	11.22	10.58	5.55%	695
Jan 30, 2026	11.00	11.09	10.63	10.63	10.02	-17.85%	2,251
Jan 29, 2026	12.94	12.94	12.94	12.94	12.20	1.57%	1,027
Jan 28, 2026	12.74	12.74	12.74	12.74	12.01	-1.55%	2,000
Jan 26, 2026	12.94	12.94	12.94	12.94	12.20	6.62%	110
Jan 9, 2026	12.14	12.14	12.14	12.14	11.44	-5.03%	100
Jan 6, 2026	12.52	12.78	12.52	12.78	12.05	10.65%	403
Dec 24, 2025	11.90	11.90	11.55	11.55	10.89	-2.94%	206
Dec 22, 2025	11.90	11.90	11.90	11.90	11.22	-0.58%	100
Dec 12, 2025	11.97	11.97	11.97	11.97	11.29	3.77%	200
Dec 8, 2025	11.54	11.54	11.54	11.54	10.88	3.27%	200
Nov 17, 2025	11.17	11.17	11.17	11.17	10.53	-3.29%	1,171