PHPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.50	11.50	11.50	11.50	11.50	6.09%	501
Apr 7, 2026	10.84	10.84	10.84	10.84	10.84	-4.58%	500
Apr 6, 2026	11.36	11.36	11.36	11.36	11.36	10.18%	550
Mar 30, 2026	10.31	10.31	10.31	10.31	10.31	-1.43%	4,291
Mar 27, 2026	10.46	10.46	10.46	10.46	10.46	-1.78%	1,000
Mar 20, 2026	10.65	10.65	10.65	10.65	10.65	0.09%	100
Mar 18, 2026	10.64	10.64	10.64	10.64	10.64	-0.09%	100
Mar 12, 2026	10.60	10.69	10.60	10.65	10.65	-2.74%	365
Mar 4, 2026	10.95	10.95	10.95	10.95	10.95	-7.20%	125
Feb 25, 2026	11.80	11.80	11.80	11.80	11.80	0.55%	100
Feb 24, 2026	11.74	11.74	11.74	11.74	11.74	-2.37%	106
Feb 20, 2026	12.08	12.08	11.80	12.02	12.02	3.00%	742
Feb 18, 2026	11.67	11.67	11.67	11.67	11.67	-2.87%	200
Feb 13, 2026	12.02	12.02	12.02	12.02	12.02	0.46%	100
Feb 9, 2026	11.87	11.96	11.87	11.96	11.96	6.60%	308
Feb 3, 2026	11.22	11.22	11.22	11.22	11.22	5.55%	695
Jan 30, 2026	11.00	11.09	10.63	10.63	10.63	-17.85%	2,251
Jan 29, 2026	12.94	12.94	12.94	12.94	12.94	1.57%	1,027
Jan 28, 2026	12.74	12.74	12.74	12.74	12.74	-1.55%	2,000
Jan 26, 2026	12.94	12.94	12.94	12.94	12.94	6.62%	110
Jan 9, 2026	12.14	12.14	12.14	12.14	12.14	-5.03%	100
Jan 6, 2026	12.52	12.78	12.52	12.78	12.78	10.65%	403
Dec 24, 2025	11.90	11.90	11.55	11.55	11.55	-2.94%	206
Dec 22, 2025	11.90	11.90	11.90	11.90	11.90	-0.58%	100
Dec 12, 2025	11.97	11.97	11.97	11.97	11.97	3.77%	200
Dec 8, 2025	11.54	11.54	11.54	11.54	11.54	3.27%	200
Nov 17, 2025	11.17	11.17	11.17	11.17	11.17	-3.29%	1,171
Nov 13, 2025	11.55	11.55	11.55	11.55	11.55	-0.82%	1,082
Nov 4, 2025	11.61	11.65	11.61	11.65	11.65	-1.98%	1,300
Oct 30, 2025	11.88	11.88	11.88	11.88	11.88	-2.42%	1,600
Oct 28, 2025	12.13	12.45	11.90	12.18	12.18	-10.94%	23,825
Oct 21, 2025	13.67	13.67	13.67	13.67	13.67	-2.64%	100
Oct 20, 2025	13.50	14.04	13.50	14.04	14.04	1.81%	4,900
Oct 17, 2025	13.48	13.79	13.48	13.79	13.79	-	462
Oct 16, 2025	13.79	13.79	13.79	13.79	13.79	1.81%	6,091