Morgan Stanley ETF Trust (PHEQ)
AMEX: PHEQ
· Real-Time Price · USD
31.88
0.08 (0.25%)
At close: Sep 11, 2025, 3:55 PM
31.89
0.02%
After-hours: Sep 11, 2025, 04:04 PM EDT
PHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.91 | 31.91 | 31.77 | 31.80 | 31.80 | -0.03% | 12,762 |
| Sep 9, 2025 | 31.78 | 31.85 | 31.75 | 31.81 | 31.81 | 0.09% | 19,909 |
| Sep 8, 2025 | 31.78 | 31.80 | 31.71 | 31.78 | 31.78 | 0.28% | 8,200 |
| Sep 5, 2025 | 31.65 | 31.70 | 31.63 | 31.69 | 31.69 | -0.09% | 5,000 |
| Sep 4, 2025 | 31.59 | 31.72 | 31.59 | 31.72 | 31.72 | 0.25% | 8,200 |
| Sep 3, 2025 | 31.81 | 31.96 | 31.29 | 31.64 | 31.64 | 0.35% | 79,700 |
| Sep 2, 2025 | 31.59 | 31.59 | 31.34 | 31.53 | 31.53 | -0.22% | 45,845 |
| Aug 29, 2025 | 31.61 | 31.63 | 31.55 | 31.60 | 31.60 | -0.13% | 9,200 |
| Aug 28, 2025 | 31.64 | 31.66 | 31.60 | 31.64 | 31.64 | 0.19% | 18,900 |
| Aug 27, 2025 | 31.56 | 31.62 | 31.54 | 31.58 | 31.58 | 0.06% | 23,843 |
| Aug 26, 2025 | 31.55 | 31.58 | 31.42 | 31.56 | 31.56 | 0.22% | 14,541 |
| Aug 25, 2025 | 31.41 | 31.53 | 31.41 | 31.49 | 31.49 | 0.00% | 10,900 |
| Aug 22, 2025 | 31.47 | 31.53 | 31.42 | 31.49 | 31.49 | 0.77% | 53,309 |
| Aug 21, 2025 | 31.32 | 31.32 | 31.19 | 31.25 | 31.25 | -0.22% | 11,237 |
| Aug 20, 2025 | 31.22 | 31.32 | 31.21 | 31.32 | 31.32 | 0.03% | 3,237 |
| Aug 19, 2025 | 31.44 | 31.47 | 31.28 | 31.31 | 31.31 | -0.41% | 10,000 |
| Aug 18, 2025 | 31.40 | 31.45 | 31.40 | 31.44 | 31.44 | -0.10% | 24,742 |
| Aug 15, 2025 | 31.43 | 31.50 | 31.37 | 31.47 | 31.47 | 0.06% | 7,946 |
| Aug 14, 2025 | 31.44 | 31.46 | 31.40 | 31.45 | 31.45 | 0.03% | 9,606 |
| Aug 13, 2025 | 31.49 | 31.49 | 31.41 | 31.44 | 31.44 | 0.16% | 8,915 |