Skip to main content
logo
Aura AI Photonics ETF (PHOX)
NYSEARCA: PHOX · Real-Time Price · USD
17.01
-1.36 (-7.41%)
Oct 30, 2026, 4:00 PM EST - Market closed

PHOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.9917.0716.7417.0117.01-7.40%9,304
Oct 29, 202618.3318.6218.3318.3718.37-5.96%2,058
Oct 28, 202619.2119.5319.1619.5319.533.61%1,183
Oct 27, 202618.2818.8518.2818.8518.853.03%2,613
Oct 26, 202617.8818.4517.7818.3018.301.51%2,277
Oct 23, 202618.2118.2117.8318.0218.02-0.08%2,449
Oct 22, 202619.0119.0117.9918.0418.04-9.77%8,627
Oct 21, 202619.9320.0119.9319.9919.991.99%467
Oct 20, 202620.5420.5419.0619.6019.60-0.65%1,601
Oct 19, 202620.8220.8219.7319.7319.731.23%4,684
Oct 16, 202620.1120.1119.4919.4919.49-4.56%7,164
Oct 15, 202619.9820.4219.6720.4220.42-3.07%7,787
Oct 14, 202621.9521.9521.0421.0721.07-6.93%3,244
Oct 13, 202622.5422.6422.3322.6422.64-0.22%2,923
Oct 12, 202623.5723.5722.5422.6922.69-5.79%12,012
Oct 9, 202624.4024.4023.8924.0824.081.97%1,313
Oct 8, 202624.2224.4023.5523.6123.61-6.58%3,751
Oct 7, 202625.3025.3024.8925.2825.28-0.99%982
Oct 6, 202625.5025.6425.4325.5325.532.28%8,029
Oct 5, 202624.6624.9624.6624.9624.96-0.35%5,177
Oct 2, 202624.5525.0924.5525.0525.053.74%2,150
Oct 1, 202623.2624.1523.2624.1524.152.89%2,734
Sep 30, 202623.3123.4723.1823.4723.47-0.35%834
Sep 29, 202623.4623.5523.4623.5523.552.51%659
Sep 28, 202623.1823.1822.9322.9722.97-4.89%2,779
Sep 25, 202624.0324.3024.0324.1524.150.90%1,049
Sep 24, 202623.7823.9423.7123.9423.94-0.67%750
Sep 23, 202624.2824.2824.0924.1024.10-2.62%410
Sep 22, 202624.4725.0024.4724.7524.75-0.56%7,128
Sep 21, 202624.7424.9724.5024.8924.893.00%9,829
Sep 18, 202624.1624.1724.1624.1724.173.90%567
Sep 17, 202623.4823.4823.2623.2623.260.85%1,127
Sep 16, 202623.0023.1122.8023.0623.064.72%5,995
Sep 15, 202622.0222.0222.0222.0222.020.51%136
Sep 14, 202622.2422.2421.9121.9121.91-7.57%3,566
Sep 11, 202623.7523.7523.7123.7123.701.51%392
Sep 10, 202623.8723.8723.3523.3523.35-2.86%2,514
Sep 9, 202624.2524.3124.0424.0424.04-3,108
Sep 8, 202624.3224.3224.0424.0424.044.29%2,076
Sep 4, 202622.5423.0522.5423.0523.052.69%2,646
Sep 3, 202622.1722.5122.1722.4522.45-0.79%8,183
Sep 2, 202622.5822.6322.5822.6322.63-2.09%577
Sep 1, 202623.2423.2523.0923.1123.11-2.47%5,465
Aug 31, 202623.6223.7023.5523.7023.700.14%1,048
Aug 28, 202624.4324.4323.6323.6623.66-4.23%5,148
Aug 27, 202624.8624.9224.5824.7124.712.07%2,072
Aug 26, 202623.9624.2123.9624.2124.211.37%1,506
Aug 25, 202623.7423.8823.6823.8823.882.52%1,862
Aug 24, 202623.5023.5022.9423.2923.29-4.54%5,076
Aug 21, 202624.7924.8424.1324.4024.400.25%20,195