Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 243.785 | -1.01 | -0.41% | 245.33 | 245.48 | 243.34 | 11,788 |
| Dec 20 2024 | 244.795 | 2.83 | 1.17% | 243.32 | 245.56 | 242.72 | 22,444 |
| Dec 19 2024 | 241.96 | -4.25 | -1.73% | 244.12 | 244.80 | 241.68 | 13,068 |
| Dec 18 2024 | 246.21 | -0.06 | -0.02% | 246.81 | 247.26 | 246.11 | 4,888 |
| Dec 17 2024 | 246.27 | -1.08 | -0.43% | 247.66 | 248.06 | 245.88 | 13,822 |
| Dec 16 2024 | 247.345 | -0.96 | -0.38% | 247.73 | 248.50 | 247.345 | 18,547 |
| Dec 13 2024 | 248.30 | -1.75 | -0.70% | 250.27 | 250.58 | 247.91 | 15,310 |
| Dec 12 2024 | 250.045 | -3.45 | -1.36% | 253.52 | 253.64 | 249.81 | 11,101 |
| Dec 11 2024 | 253.495 | 2.59 | 1.03% | 250.91 | 253.50 | 250.87 | 16,795 |
| Dec 10 2024 | 250.91 | 1.81 | 0.73% | 248.76 | 251.27 | 248.51 | 8,967 |
| Dec 09 2024 | 249.10 | 2.75 | 1.12% | 247.50 | 249.79 | 247.07 | 8,888 |
| Dec 06 2024 | 246.35 | 0.09 | 0.03% | 246.35 | 246.59 | 245.00 | 4,125 |
| Dec 05 2024 | 246.265 | -1.55 | -0.63% | 247.41 | 247.71 | 245.96 | 15,346 |
| Dec 04 2024 | 247.815 | 0.97 | 0.39% | 246.61 | 248.03 | 245.93 | 9,990 |
| Dec 03 2024 | 246.84 | 0.09 | 0.04% | 246.79 | 247.74 | 246.38 | 5,664 |
| Dec 02 2024 | 246.745 | -1.70 | -0.68% | 245.47 | 247.46 | 245.35 | 16,069 |
| Nov 29 2024 | 248.445 | 1.82 | 0.74% | 248.40 | 248.63 | 247.75 | 4,408 |
| Nov 28 2024 | 246.62 | 0.11 | 0.04% | 246.19 | 247.28 | 246.19 | 11,563 |
| Nov 27 2024 | 246.51 | 1.11 | 0.45% | 247.05 | 248.03 | 246.24 | 56,871 |
| Nov 26 2024 | 245.40 | -0.35 | -0.14% | 243.99 | 246.32 | 243.92 | 6,957 |
| Nov 25 2024 | 245.75 | -6.60 | -2.61% | 249.11 | 250.78 | 245.21 | 8,907 |
| Nov 22 2024 | 252.345 | 3.23 | 1.30% | 251.82 | 252.89 | 251.10 | 8,719 |
| Nov 21 2024 | 249.115 | 1.71 | 0.69% | 248.72 | 249.54 | 248.53 | 12,449 |
| Nov 20 2024 | 247.405 | 2.37 | 0.97% | 244.70 | 247.405 | 244.70 | 10,322 |
| Nov 19 2024 | 245.035 | 1.16 | 0.48% | 244.46 | 246.42 | 244.46 | 32,034 |
| Nov 18 2024 | 243.87 | 4.24 | 1.77% | 241.07 | 244.00 | 241.07 | 9,203 |
| Nov 15 2024 | 239.63 | -1.01 | -0.42% | 239.48 | 240.49 | 239.17 | 21,609 |
| Nov 14 2024 | 240.64 | -1.73 | -0.71% | 238.73 | 240.64 | 237.08 | 38,690 |
| Nov 13 2024 | 242.365 | -0.30 | -0.12% | 243.28 | 244.19 | 242.36 | 14,020 |
| Nov 12 2024 | 242.665 | -1.67 | -0.68% | 242.70 | 244.20 | 241.97 | 19,137 |
| Nov 11 2024 | 244.33 | -6.61 | -2.63% | 249.28 | 249.73 | 244.00 | 11,583 |
| Nov 08 2024 | 250.94 | -0.42 | -0.17% | 250.97 | 252.12 | 250.45 | 7,452 |
| Nov 07 2024 | 251.355 | 1.98 | 0.80% | 248.60 | 252.12 | 248.46 | 16,063 |
| Nov 06 2024 | 249.37 | -6.30 | -2.46% | 254.57 | 255.12 | 247.75 | 14,593 |
| Nov 05 2024 | 255.67 | 0.02 | 0.01% | 255.46 | 256.75 | 255.12 | 8,845 |
| Nov 04 2024 | 255.65 | -0.56 | -0.22% | 255.46 | 256.58 | 255.10 | 5,342 |
| Nov 01 2024 | 256.21 | 0.10 | 0.04% | 256.70 | 257.71 | 256.06 | 7,466 |
| Oct 31 2024 | 256.11 | -4.01 | -1.54% | 259.91 | 259.91 | 255.10 | 12,384 |
| Oct 30 2024 | 260.12 | 1.77 | 0.69% | 259.83 | 260.24 | 258.90 | 9,944 |
| Oct 29 2024 | 258.35 | 1.98 | 0.77% | 257.01 | 258.69 | 256.52 | 14,184 |
| Oct 28 2024 | 256.37 | 0.56 | 0.22% | 255.79 | 256.37 | 254.87 | 19,972 |
| Oct 25 2024 | 255.81 | 0.71 | 0.28% | 255.10 | 256.03 | 253.80 | 9,559 |
| Oct 24 2024 | 255.10 | 1.38 | 0.54% | 255.33 | 256.16 | 254.36 | 25,750 |
| Oct 23 2024 | 253.72 | -2.30 | -0.90% | 256.85 | 257.44 | 252.95 | 23,821 |
| Oct 22 2024 | 256.025 | 1.64 | 0.65% | 255.36 | 256.22 | 254.97 | 12,174 |
| Oct 21 2024 | 254.38 | 0.57 | 0.23% | 254.94 | 255.80 | 253.94 | 6,980 |
| Oct 18 2024 | 253.805 | 2.26 | 0.90% | 252.78 | 254.00 | 252.42 | 10,209 |
| Oct 17 2024 | 251.545 | 1.72 | 0.69% | 250.46 | 251.86 | 248.04 | 15,772 |
| Oct 16 2024 | 249.825 | 1.08 | 0.44% | 249.97 | 250.78 | 249.19 | 13,279 |
| Oct 15 2024 | 248.74 | 1.40 | 0.57% | 247.32 | 248.74 | 247.16 | 13,859 |
| Oct 14 2024 | 247.34 | -1.00 | -0.40% | 248.77 | 248.88 | 247.06 | 7,407 |
| Oct 11 2024 | 248.34 | 3.46 | 1.41% | 246.46 | 248.34 | 246.40 | 7,254 |
| Oct 10 2024 | 244.88 | 0.79 | 0.32% | 244.02 | 245.56 | 244.02 | 3,096 |
| Oct 09 2024 | 244.09 | 0.35 | 0.14% | 244.06 | 244.88 | 243.60 | 2,883 |
| Oct 08 2024 | 243.74 | -3.41 | -1.38% | 245.84 | 247.67 | 243.74 | 5,492 |
| Oct 07 2024 | 247.145 | -1.14 | -0.46% | 245.12 | 248.21 | 245.12 | 9,063 |
| Oct 04 2024 | 248.285 | 0.61 | 0.25% | 248.54 | 249.09 | 245.99 | 4,624 |
| Oct 03 2024 | 247.675 | 0.40 | 0.16% | 247.96 | 247.96 | 246.78 | 4,187 |
| Oct 02 2024 | 247.275 | -1.68 | -0.67% | 247.57 | 248.62 | 247.00 | 5,456 |
| Oct 01 2024 | 248.95 | 3.06 | 1.24% | 247.13 | 249.43 | 246.86 | 9,900 |
| Sep 30 2024 | 245.89 | -2.03 | -0.82% | 248.36 | 248.47 | 245.70 | 13,276 |
| Sep 27 2024 | 247.915 | -1.68 | -0.67% | 249.18 | 249.47 | 247.81 | 6,555 |
| Sep 26 2024 | 249.59 | 1.44 | 0.58% | 248.81 | 250.67 | 248.35 | 11,036 |
| Sep 25 2024 | 248.15 | 0.97 | 0.39% | 247.96 | 249.00 | 247.72 | 11,535 |
