PHAGETFS Metal Securities Ld07/04/2025
LAST:

 33.75
CHANGE:
 0.11
OPEN:
33.72
HIGH:
33.78
ASK:
0.00
VOLUME:
1,119,833
CHANGE(%):
0.31
PREV:
33.65
LOW:
33.55
BID:
31.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2533.7233.7833.5533.751,119,8330
07/03/2533.6333.9133.3833.6530,8200
07/02/2532.9133.3432.8533.3388,6200
07/01/2533.1833.4233.0333.0322,4720
06/30/2533.1433.1432.8032.8858,7380
06/27/2533.3733.3832.7833.0090,5250
06/26/2533.2633.6333.2533.469,6550
06/25/2532.9432.9732.6632.9225,7940
06/24/2532.9933.8132.3232.6418,2430
06/23/2533.0533.2432.9033.2210,8630
FUNDAMENTALS
Sector:
Industry:
52wk range:24.35 - 34.10
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 18, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63