Quantcast

Historical Stock Prices

(ETF)
PHYS 
$10.61
*  
0.04
0.38%
Get PHYS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PHYS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 10.61 10.62 10.57 10.61 897,645
03/21/2019 10.63 10.63 10.52 10.57 357,198
03/20/2019 10.56 10.6284 10.48 10.61 298,056
03/19/2019 10.52 10.56 10.51 10.52 323,117
03/18/2019 10.51 10.52 10.5 10.5 189,060
03/15/2019 10.54 10.555 10.49 10.5 261,902
03/14/2019 10.45 10.48 10.42 10.48 255,455
03/13/2019 10.53 10.57 10.52 10.57 221,567
03/12/2019 10.48 10.51 10.4429 10.49 386,839
03/11/2019 10.48 10.5 10.41 10.45 428,859
03/08/2019 10.49 10.5 10.46 10.48 544,771
03/07/2019 10.37 10.4 10.36 10.38 246,984
03/06/2019 10.35 10.4066 10.35 10.38 409,943
03/05/2019 10.34 10.39 10.34 10.37 168,864
03/04/2019 10.4 10.41 10.35 10.36 499,510
03/01/2019 10.55 10.57 10.42 10.44 1,269,164
02/28/2019 10.65 10.65 10.58 10.6 531,944
02/27/2019 10.72 10.72 10.635 10.64 392,933
02/26/2019 10.71 10.76 10.7 10.73 507,904
02/25/2019 10.73 10.76 10.7 10.73 232,258
02/22/2019 10.73 10.76 10.72 10.72 453,818
02/21/2019 10.79 10.79 10.69 10.72 234,387
02/20/2019 10.86 10.88 10.805 10.81 309,671
02/19/2019 10.8 10.84 10.78 10.82 1,142,645
02/15/2019 10.64 10.7199 10.64 10.69 328,177
02/14/2019 10.62 10.63 10.58 10.63 263,941
02/13/2019 10.64 10.68 10.56 10.56 411,226
02/12/2019 10.6 10.63 10.57 10.61 359,455
02/11/2019 10.55 10.6 10.5368 10.59 277,770
02/08/2019 10.64 10.64 10.58 10.64 286,361
02/07/2019 10.57 10.6 10.54 10.59 231,389
02/06/2019 10.63 10.64 10.53 10.53 346,666
02/05/2019 10.63 10.66 10.6 10.63 334,518
02/04/2019 10.6 10.66 10.57 10.61 1,242,141
02/01/2019 10.64 10.71 10.6179 10.63 425,563
01/31/2019 10.7 10.72 10.64 10.65 553,254
01/30/2019 10.59 10.68 10.56 10.66 485,946
01/29/2019 10.54 10.61 10.54 10.59 469,660
01/28/2019 10.48 10.55 10.46 10.55 602,177
01/25/2019 10.45 10.49 10.4 10.47 1,065,722
01/24/2019 10.37 10.4 10.35 10.35 291,779
01/23/2019 10.36 10.41 10.35 10.4 258,307
01/22/2019 10.42 10.44 10.38 10.4 902,449
01/18/2019 10.43 10.43 10.4 10.42 357,786
01/17/2019 10.49 10.51 10.46 10.49 360,807
01/16/2019 10.47 10.53 10.47 10.49 442,545
01/15/2019 10.49 10.51 10.45 10.46 296,842
01/14/2019 10.45 10.5 10.44 10.48 310,538
01/11/2019 10.41 10.49 10.41 10.46 548,598
01/10/2019 10.43 10.44 10.39 10.42 530,913
01/09/2019 10.38 10.4661 10.375 10.44 323,523
01/08/2019 10.38 10.41 10.37 10.38 348,910
01/07/2019 10.48 10.485 10.4 10.43 382,012
01/04/2019 10.39 10.46 10.34 10.44 679,206
01/03/2019 10.4 10.48 10.4 10.48 878,619
01/02/2019 10.3 10.375 10.3 10.37 907,354
12/31/2018 10.27 10.35 10.25 10.31 642,610
12/28/2018 10.26 10.33 10.26 10.3 512,361
12/27/2018 10.27 10.31 10.22 10.26 501,966
12/26/2018 10.27 10.3199 10.18 10.18 602,676
12/24/2018 10.27 10.3199 10.18 10.18 804,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PHYS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio