Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHA )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2021 1.210 1.220 1.200 1.200 79,667 -0.01(-0.83%)
Jul 28, 2021 1.220 1.230 1.200 1.210 41,358 -0.03(-2.42%)
Jul 27, 2021 1.240 1.240 1.220 1.240 14,000 +0.00(+0.00%)
Jul 26, 2021 1.270 1.270 1.230 1.240 20,789 -0.01(-0.80%)
Jul 23, 2021 1.250 1.250 1.250 1.250 3,071 +0.03(+2.46%)
Jul 22, 2021 1.250 1.250 1.220 1.220 20,480 -0.03(-2.40%)
Jul 21, 2021 1.230 1.270 1.210 1.250 58,170 +0.04(+3.31%)
Jul 20, 2021 1.230 1.240 1.210 1.210 31,100 +0.00(+0.00%)
Jul 19, 2021 1.250 1.250 1.210 1.210 25,030 -0.04(-3.20%)
Jul 16, 2021 1.270 1.270 1.250 1.250 5,517 +0.00(+0.00%)
Jul 15, 2021 1.220 1.260 1.210 1.250 30,808 +0.05(+4.17%)
Jul 14, 2021 1.240 1.240 1.200 1.200 47,205 -0.03(-2.44%)
Jul 13, 2021 1.300 1.300 1.230 1.230 34,065 -0.01(-0.81%)
Jul 12, 2021 1.280 1.280 1.210 1.240 21,300 +0.00(+0.00%)
Jul 09, 2021 1.270 1.270 1.220 1.240 131,865 -0.01(-0.80%)
Jul 08, 2021 1.250 1.290 1.240 1.250 55,360 +0.00(+0.00%)
Jul 07, 2021 1.300 1.300 1.230 1.250 120,129 -0.06(-4.58%)
Jul 06, 2021 1.290 1.310 1.290 1.310 12,770 +0.02(+1.55%)
Jul 05, 2021 1.300 1.300 1.290 1.290 8,000 -0.03(-2.27%)
Jul 02, 2021 1.300 1.320 1.300 1.320 8,700 +0.04(+3.13%)
Jun 30, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Jun 29, 2021 1.300 1.320 1.290 1.300 92,046 -0.03(-2.26%)
Jun 28, 2021 1.320 1.330 1.320 1.330 4,100 +0.03(+2.31%)
Jun 25, 2021 1.290 1.300 1.290 1.300 9,900 +0.01(+0.78%)
Jun 24, 2021 1.310 1.310 1.290 1.290 31,076 -0.01(-0.77%)
Jun 23, 2021 1.340 1.340 1.300 1.300 25,900 -0.02(-1.52%)
Jun 22, 2021 1.320 1.340 1.300 1.320 19,900 +0.03(+2.33%)
Jun 21, 2021 1.300 1.320 1.290 1.290 24,747 -0.06(-4.44%)
Jun 18, 2021 1.320 1.350 1.320 1.350 28,800 +0.03(+2.27%)
Jun 17, 2021 1.350 1.350 1.320 1.320 7,100 +0.02(+1.54%)
Jun 16, 2021 1.350 1.350 1.300 1.300 9,968 -0.05(-3.70%)
Jun 15, 2021 1.340 1.350 1.320 1.350 4,800 +0.01(+0.75%)
Jun 14, 2021 1.320 1.340 1.320 1.340 6,125 +0.04(+3.08%)
Jun 11, 2021 1.290 1.300 1.290 1.300 7,500 +0.02(+1.56%)
Jun 10, 2021 1.350 1.350 1.280 1.280 23,800 -0.07(-5.19%)
Jun 09, 2021 1.340 1.370 1.310 1.350 28,500 +0.05(+3.85%)
Jun 08, 2021 1.320 1.350 1.210 1.300 350,400 -0.09(-6.47%)
Jun 07, 2021 1.350 1.390 1.350 1.390 51,250 +0.04(+2.96%)
Jun 04, 2021 1.300 1.350 1.300 1.350 91,550 +0.03(+2.27%)
Jun 03, 2021 128.00 1.320 1.250 1.320 10,370,100 +0.06(+4.76%)
Jun 02, 2021 1.310 1.320 1.250 1.260 48,511 -0.06(-4.55%)
Jun 01, 2021 1.340 1.350 1.320 1.320 23,796 -0.03(-2.22%)
May 31, 2021 1.370 1.370 1.350 1.350 26,776 -0.01(-0.74%)
May 28, 2021 1.360 1.380 1.360 1.360 12,365 -0.01(-0.73%)
May 27, 2021 1.350 1.380 1.350 1.370 39,370 +0.00(+0.00%)
May 26, 2021 1.400 1.440 1.370 1.370 52,450 -0.03(-2.14%)
May 25, 2021 1.400 1.400 1.400 1.400 42,320 +0.00(+0.00%)
May 21, 2021 1.400 1.400 1.400 0 +0.04(+2.94%)
May 20, 2021 1.260 1.380 1.260 1.360 81,262 +0.10(+7.94%)
May 19, 2021 1.260 1.260 1.210 1.260 75,075 -0.01(-0.79%)
May 18, 2021 1.260 1.320 1.260 1.270 142,153 +0.01(+0.79%)
May 17, 2021 1.270 1.270 1.260 1.260 1,775 +0.01(+0.80%)
May 14, 2021 1.260 1.260 1.250 1.250 6,350 -0.02(-1.57%)
May 13, 2021 1.280 1.280 1.270 1.270 4,990 +0.00(+0.00%)
May 12, 2021 1.250 1.270 1.220 1.270 20,290 +0.02(+1.60%)
May 11, 2021 1.250 1.250 1.210 1.250 29,409 +0.00(+0.00%)
May 10, 2021 1.250 1.250 1.250 1.250 13,400 +0.00(+0.00%)
May 07, 2021 1.310 1.310 1.250 1.250 499,021 -0.04(-3.10%)
May 06, 2021 1.280 1.350 1.280 1.290 45,832 +0.00(+0.00%)
May 05, 2021 1.320 1.330 1.290 1.290 37,792 +0.00(+0.00%)
May 04, 2021 1.300 1.310 1.290 1.290 22,355 -0.06(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.