Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 35.435 | 0.05 | 0.16% | 35.39 | 35.435 | 35.37 | 19,333 |
| Nov 26 2024 | 35.38 | -0.04 | -0.11% | 35.38 | 35.3975 | 35.33 | 48,196 |
| Nov 25 2024 | 35.42 | 0.14 | 0.40% | 35.29 | 35.42 | 35.29 | 51,417 |
| Nov 22 2024 | 35.2798 | -0.02 | -0.04% | 35.27 | 35.31 | 35.27 | 52,156 |
| Nov 21 2024 | 35.295 | 0.05 | 0.13% | 35.28 | 35.33 | 35.2671 | 64,127 |
| Nov 20 2024 | 35.25 | -0.03 | -0.09% | 35.23 | 35.28 | 35.23 | 24,180 |
| Nov 19 2024 | 35.28 | 0.06 | 0.18% | 35.22 | 35.29 | 35.22 | 29,382 |
| Nov 18 2024 | 35.215 | 0.06 | 0.17% | 35.15 | 35.23 | 35.15 | 171,762 |
| Nov 15 2024 | 35.155 | -0.02 | -0.04% | 35.19 | 35.1999 | 35.11 | 27,804 |
| Nov 14 2024 | 35.17 | -0.05 | -0.14% | 35.25 | 35.28 | 35.17 | 40,649 |
| Nov 13 2024 | 35.22 | 0.05 | 0.14% | 35.24 | 35.32 | 35.20 | 55,062 |
| Nov 12 2024 | 35.171 | -0.19 | -0.53% | 35.31 | 35.335 | 35.171 | 43,856 |
| Nov 11 2024 | 35.36 | -0.02 | -0.06% | 35.37 | 35.4199 | 35.33 | 56,025 |
| Nov 08 2024 | 35.38 | 0.10 | 0.28% | 35.43 | 35.43 | 35.355 | 227,101 |
| Nov 07 2024 | 35.28 | 0.12 | 0.34% | 35.20 | 35.29 | 35.20 | 62,896 |
| Nov 06 2024 | 35.16 | 0.05 | 0.14% | 35.119 | 35.17 | 35.10 | 28,478 |
| Nov 05 2024 | 35.11 | 0.02 | 0.06% | 35.08 | 35.13 | 35.05 | 28,970 |
| Nov 04 2024 | 35.09 | 0.11 | 0.31% | 35.11 | 35.11 | 35.06 | 10,617 |
| Nov 01 2024 | 34.98 | -0.25 | -0.71% | 35.07 | 35.13 | 34.98 | 271,927 |
| Oct 31 2024 | 35.23 | -0.05 | -0.14% | 35.29 | 35.31 | 35.23 | 40,918 |
| Oct 30 2024 | 35.28 | -0.06 | -0.17% | 35.375 | 35.3787 | 35.28 | 15,419 |
| Oct 29 2024 | 35.34 | -0.02 | -0.06% | 35.28 | 35.39 | 35.25 | 40,049 |
| Oct 28 2024 | 35.36 | 0.14 | 0.39% | 35.37 | 35.39 | 35.30 | 13,073 |
| Oct 25 2024 | 35.2222 | -0.06 | -0.16% | 35.33 | 35.3599 | 35.22 | 22,714 |
| Oct 24 2024 | 35.279 | 0.10 | 0.28% | 35.27 | 35.29 | 35.18 | 48,729 |
| Oct 23 2024 | 35.18 | -0.11 | -0.31% | 35.24 | 35.24 | 35.18 | 9,961 |
| Oct 22 2024 | 35.29 | -0.04 | -0.11% | 35.37 | 35.37 | 35.24 | 11,020 |
| Oct 21 2024 | 35.33 | -0.13 | -0.36% | 35.43 | 35.43 | 35.32 | 21,885 |
| Oct 18 2024 | 35.4585 | 0.09 | 0.25% | 35.44 | 35.49 | 35.405 | 32,819 |
| Oct 17 2024 | 35.37 | -0.08 | -0.21% | 35.44 | 35.466 | 35.36 | 34,536 |
| Oct 16 2024 | 35.445 | 0.06 | 0.18% | 35.43 | 35.45 | 35.41 | 86,917 |
| Oct 15 2024 | 35.38 | 0.02 | 0.06% | 35.37 | 35.4399 | 35.36 | 47,664 |
| Oct 14 2024 | 35.36 | 0.01 | 0.01% | 35.35 | 35.42 | 35.30 | 138,594 |
| Oct 11 2024 | 35.355 | 0.04 | 0.13% | 35.29 | 35.3599 | 35.29 | 19,139 |
| Oct 10 2024 | 35.31 | 0.01 | 0.03% | 35.30 | 35.39 | 35.21 | 18,158 |
| Oct 09 2024 | 35.30 | -0.01 | -0.03% | 35.32 | 35.35 | 35.30 | 18,587 |
| Oct 08 2024 | 35.31 | 0.02 | 0.06% | 35.30 | 35.3461 | 35.29 | 6,698 |
| Oct 07 2024 | 35.29 | -0.16 | -0.44% | 35.32 | 35.37 | 35.28 | 44,495 |
| Oct 04 2024 | 35.445 | -0.04 | -0.10% | 35.46 | 35.4954 | 35.42 | 35,240 |
| Oct 03 2024 | 35.48 | -0.03 | -0.08% | 35.51 | 35.55 | 35.48 | 237,691 |
| Oct 02 2024 | 35.51 | -0.08 | -0.21% | 35.51 | 35.549 | 35.48 | 29,422 |
| Oct 01 2024 | 35.585 | -0.22 | -0.61% | 35.59 | 35.61 | 35.55 | 35,329 |
| Sep 30 2024 | 35.8027 | 0.06 | 0.18% | 35.79 | 35.84 | 35.74 | 248,389 |
| Sep 27 2024 | 35.74 | 0.07 | 0.20% | 35.74 | 35.7942 | 35.74 | 21,229 |
| Sep 26 2024 | 35.67 | 0.07 | 0.20% | 35.62 | 35.72 | 35.62 | 12,137 |
| Sep 25 2024 | 35.60 | -0.06 | -0.17% | 35.65 | 35.66 | 35.59 | 17,121 |
| Sep 24 2024 | 35.6601 | 0.02 | 0.06% | 35.62 | 35.6882 | 35.58 | 114,831 |
| Sep 23 2024 | 35.64 | -0.05 | -0.13% | 35.64 | 35.71 | 35.61 | 10,523 |
| Sep 20 2024 | 35.6861 | 0.01 | 0.02% | 35.66 | 35.73 | 35.615 | 32,417 |
| Sep 19 2024 | 35.68 | 0.11 | 0.31% | 35.675 | 35.73 | 35.63 | 56,275 |
| Sep 18 2024 | 35.5699 | 0.05 | 0.14% | 35.52 | 35.67 | 35.52 | 11,359 |
| Sep 17 2024 | 35.52 | -0.02 | -0.04% | 35.54 | 35.57 | 35.51 | 48,266 |
| Sep 16 2024 | 35.535 | 0.13 | 0.36% | 35.45 | 35.535 | 35.45 | 9,918 |
| Sep 13 2024 | 35.407 | 0.09 | 0.25% | 35.38 | 35.41 | 35.3599 | 16,403 |
| Sep 12 2024 | 35.32 | 0.09 | 0.24% | 35.28 | 35.34 | 35.251 | 10,027 |
| Sep 11 2024 | 35.235 | -0.05 | -0.13% | 35.20 | 35.24 | 35.16 | 20,155 |
| Sep 10 2024 | 35.28 | 0.01 | 0.03% | 35.28 | 35.29 | 35.22 | 31,064 |
| Sep 09 2024 | 35.27 | 0.08 | 0.23% | 35.19 | 35.31 | 35.19 | 13,194 |
| Sep 06 2024 | 35.19 | -0.04 | -0.11% | 35.205 | 35.26 | 35.14 | 18,781 |
| Sep 05 2024 | 35.23 | 0.10 | 0.28% | 35.13 | 35.239 | 35.13 | 12,119 |
| Sep 04 2024 | 35.13 | 0.15 | 0.43% | 34.97 | 35.13 | 34.97 | 6,904 |
| Sep 03 2024 | 34.98 | -0.31 | -0.88% | 35.05 | 35.069 | 34.98 | 6,670 |
| Aug 30 2024 | 35.29 | -0.01 | -0.04% | 35.33 | 35.33 | 35.271 | 9,801 |
