PHPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	7.92	8.11	7.92	8.11	8.11	3.29%	496
Oct 9, 2026	7.85	7.85	7.85	7.85	7.85	-7.08%	307
Oct 5, 2026	8.45	8.45	8.45	8.45	8.45	-2.31%	500
Oct 1, 2026	8.65	8.65	8.65	8.65	8.65	1.53%	500
Sep 10, 2026	8.71	8.71	8.52	8.52	8.52	-1.96%	4,275
Sep 9, 2026	8.69	8.69	8.69	8.69	8.69	-0.34%	1,000
Sep 3, 2026	8.72	8.72	8.72	8.72	8.72	0.69%	165
Sep 1, 2026	8.66	8.66	8.66	8.66	8.66	-1.25%	276
Aug 7, 2026	8.77	8.77	8.77	8.77	8.77	3.06%	171
Aug 6, 2026	8.51	8.51	8.51	8.51	8.51	5.71%	248
Jul 28, 2026	8.01	8.05	8.01	8.05	8.05	-4.51%	366
Jul 27, 2026	8.43	8.43	8.43	8.43	8.43	-1.29%	151
Jul 24, 2026	8.54	8.54	8.54	8.54	8.54	-6.87%	174
Jul 20, 2026	9.17	9.17	9.17	9.17	9.17	-	114
Jul 13, 2026	9.17	9.17	9.17	9.17	9.17	-3.47%	500
Jul 10, 2026	9.50	9.50	9.50	9.50	9.50	2.59%	125
Jul 2, 2026	9.26	9.26	9.26	9.26	9.26	-3.84%	400
Jul 1, 2026	9.63	9.64	9.63	9.63	9.63	-3.70%	379
Jun 25, 2026	10.00	10.00	10.00	10.00	10.00	-15.94%	113
Jun 15, 2026	11.90	11.90	11.90	11.90	11.90	-3.28%	675
Jun 9, 2026	11.96	12.30	11.96	12.30	12.30	4.86%	250
Jun 3, 2026	11.76	11.76	11.72	11.73	11.73	-1.18%	4,564
Jun 2, 2026	11.87	11.87	11.87	11.87	11.87	-1.17%	401
Jun 1, 2026	12.01	12.01	12.01	12.01	12.01	1.69%	195
May 29, 2026	11.81	11.81	11.81	11.81	11.81	-1.05%	109
May 12, 2026	11.94	11.94	11.94	11.94	11.94	-0.54%	200
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	-4.26%	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