Aura AI Photonics ETF (PHOX)
NYSEARCA: PHOX · Real-Time Price · USD
24.08
+0.47 (1.99%)
Oct 9, 2026, 4:00 PM EDT - Market closed
PHOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.40 | 24.40 | 23.89 | 24.08 | 24.08 | 1.97% | 1,313 |
| Oct 8, 2026 | 24.22 | 24.40 | 23.55 | 23.61 | 23.61 | -6.58% | 3,751 |
| Oct 7, 2026 | 25.30 | 25.30 | 24.89 | 25.28 | 25.28 | -0.99% | 982 |
| Oct 6, 2026 | 25.50 | 25.64 | 25.43 | 25.53 | 25.53 | 2.28% | 8,029 |
| Oct 5, 2026 | 24.66 | 24.96 | 24.66 | 24.96 | 24.96 | -0.35% | 5,177 |
| Oct 2, 2026 | 24.55 | 25.09 | 24.55 | 25.05 | 25.05 | 3.74% | 2,150 |
| Oct 1, 2026 | 23.26 | 24.15 | 23.26 | 24.15 | 24.15 | 2.89% | 2,734 |
| Sep 30, 2026 | 23.31 | 23.47 | 23.18 | 23.47 | 23.47 | -0.35% | 834 |
| Sep 29, 2026 | 23.46 | 23.55 | 23.46 | 23.55 | 23.55 | 2.51% | 659 |
| Sep 28, 2026 | 23.18 | 23.18 | 22.93 | 22.97 | 22.97 | -4.89% | 2,779 |
| Sep 25, 2026 | 24.03 | 24.30 | 24.03 | 24.15 | 24.15 | 0.90% | 1,049 |
| Sep 24, 2026 | 23.78 | 23.94 | 23.71 | 23.94 | 23.94 | -0.67% | 750 |
| Sep 23, 2026 | 24.28 | 24.28 | 24.09 | 24.10 | 24.10 | -2.62% | 410 |
| Sep 22, 2026 | 24.47 | 25.00 | 24.47 | 24.75 | 24.75 | -0.56% | 7,128 |
| Sep 21, 2026 | 24.74 | 24.97 | 24.50 | 24.89 | 24.89 | 3.00% | 9,829 |
| Sep 18, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 3.90% | 567 |
| Sep 17, 2026 | 23.48 | 23.48 | 23.26 | 23.26 | 23.26 | 0.85% | 1,127 |
| Sep 16, 2026 | 23.00 | 23.11 | 22.80 | 23.06 | 23.06 | 4.72% | 5,995 |
| Sep 15, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.51% | 136 |
| Sep 14, 2026 | 22.24 | 22.24 | 21.91 | 21.91 | 21.91 | -7.57% | 3,566 |
| Sep 11, 2026 | 23.75 | 23.75 | 23.71 | 23.71 | 23.70 | 1.51% | 392 |
| Sep 10, 2026 | 23.87 | 23.87 | 23.35 | 23.35 | 23.35 | -2.86% | 2,514 |
| Sep 9, 2026 | 24.25 | 24.31 | 24.04 | 24.04 | 24.04 | - | 3,108 |
| Sep 8, 2026 | 24.32 | 24.32 | 24.04 | 24.04 | 24.04 | 4.29% | 2,076 |
| Sep 4, 2026 | 22.54 | 23.05 | 22.54 | 23.05 | 23.05 | 2.69% | 2,646 |
| Sep 3, 2026 | 22.17 | 22.51 | 22.17 | 22.45 | 22.45 | -0.79% | 8,183 |
| Sep 2, 2026 | 22.58 | 22.63 | 22.58 | 22.63 | 22.63 | -2.09% | 577 |
| Sep 1, 2026 | 23.24 | 23.25 | 23.09 | 23.11 | 23.11 | -2.47% | 5,465 |
| Aug 31, 2026 | 23.62 | 23.70 | 23.55 | 23.70 | 23.70 | 0.14% | 1,048 |
| Aug 28, 2026 | 24.43 | 24.43 | 23.63 | 23.66 | 23.66 | -4.23% | 5,148 |
| Aug 27, 2026 | 24.86 | 24.92 | 24.58 | 24.71 | 24.71 | 2.07% | 2,072 |
| Aug 26, 2026 | 23.96 | 24.21 | 23.96 | 24.21 | 24.21 | 1.37% | 1,506 |
| Aug 25, 2026 | 23.74 | 23.88 | 23.68 | 23.88 | 23.88 | 2.52% | 1,862 |
| Aug 24, 2026 | 23.50 | 23.50 | 22.94 | 23.29 | 23.29 | -4.54% | 5,076 |
| Aug 21, 2026 | 24.79 | 24.84 | 24.13 | 24.40 | 24.40 | 0.25% | 20,195 |
| Aug 20, 2026 | 24.25 | 24.34 | 24.03 | 24.34 | 24.34 | 1.58% | 3,861 |
| Aug 19, 2026 | 25.00 | 25.00 | 23.87 | 23.96 | 23.96 | -4.36% | 7,579 |
| Aug 18, 2026 | 26.25 | 26.26 | 25.05 | 25.05 | 25.05 | -9.01% | 9,656 |
| Aug 17, 2026 | 26.99 | 27.85 | 26.99 | 27.53 | 27.53 | 4.55% | 6,315 |
| Aug 14, 2026 | 26.53 | 26.53 | 26.15 | 26.33 | 26.33 | 1.69% | 5,912 |
| Aug 13, 2026 | 27.79 | 29.61 | 25.90 | 25.90 | 25.90 | -2.17% | 8,154 |
| Aug 12, 2026 | 25.93 | 26.80 | 25.93 | 26.47 | 26.47 | 5.67% | 5,604 |
| Aug 11, 2026 | 24.82 | 25.05 | 24.82 | 25.05 | 25.05 | 1.32% | 5,106 |