Morgan Stanley ETF Trust (PHEQ)
AMEX: PHEQ
· Real-Time Price · USD
31.44
0.00 (0.00%)
At close: Aug 19, 2025, 10:33 AM
PHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 31.34 | 31.41 | 31.29 | 31.39 | 31.39 | 0.51% | 1,100 |
| Aug 11, 2025 | 31.32 | 31.32 | 31.20 | 31.23 | 31.23 | -0.10% | 8,800 |
| Aug 8, 2025 | 31.29 | 31.30 | 31.23 | 31.26 | 31.26 | 0.42% | 56,122 |
| Aug 7, 2025 | 31.23 | 31.23 | 31.08 | 31.13 | 31.13 | -0.32% | 6,700 |
| Aug 6, 2025 | 31.10 | 31.23 | 31.08 | 31.23 | 31.23 | 0.58% | 17,531 |
| Aug 5, 2025 | 31.14 | 31.14 | 31.00 | 31.05 | 31.05 | -0.26% | 2,800 |
| Aug 4, 2025 | 31.05 | 31.13 | 31.01 | 31.13 | 31.13 | 0.87% | 7,628 |
| Aug 1, 2025 | 31.00 | 32.30 | 30.81 | 30.86 | 30.86 | -0.74% | 39,800 |
| Jul 31, 2025 | 31.20 | 31.31 | 31.08 | 31.09 | 31.09 | -0.10% | 16,248 |
| Jul 30, 2025 | 31.19 | 31.25 | 31.12 | 31.12 | 31.12 | -0.22% | 5,106 |
| Jul 29, 2025 | 31.30 | 31.31 | 31.19 | 31.19 | 31.19 | -0.26% | 22,900 |
| Jul 28, 2025 | 31.18 | 31.29 | 31.18 | 31.27 | 31.27 | 0.19% | 28,415 |
| Jul 25, 2025 | 31.20 | 31.24 | 31.15 | 31.21 | 31.21 | 0.03% | 3,730 |
| Jul 24, 2025 | 31.17 | 31.23 | 31.12 | 31.20 | 31.20 | 0.32% | 5,400 |
| Jul 23, 2025 | 30.98 | 31.11 | 30.98 | 31.10 | 31.10 | 0.26% | 4,733 |
| Jul 22, 2025 | 31.03 | 31.04 | 30.95 | 31.02 | 31.02 | 0.00% | 6,100 |