Auxier Focus Fund Class A (AUXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.47
+0.18 (0.56%)
Jul 3, 2025, 4:00 PM EDT
AUXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.55% |
| Jul 1, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.65% |
| Jun 30, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.50% |
| Jun 27, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.60% |
| Jun 26, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.38% |
| Jun 25, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.81% |
| Jun 24, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.60% |
| Jun 23, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.76% |
| Jun 20, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.22% |
| Jun 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.41% |
| Jun 17, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.60% |
| Jun 16, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.47% |
| Jun 13, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -1.06% |
| Jun 12, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.47% |
| Jun 11, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.09% |
| Jun 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.25% |
| Jun 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.28% |
| Jun 6, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.85% |
| Jun 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Jun 4, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.25% |
| Jun 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.13% |
| Jun 2, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.03% |
| May 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.51% |
| May 29, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.29% |
| May 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.48% |
| May 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.25% |
| May 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13% |
| May 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.35% |
| May 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.35% |
| May 20, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% |
| May 19, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.51% |
| May 16, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.02% |
| May 15, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.97% |
| May 14, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.48% |
| May 13, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.17% |
| May 12, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.09% |
| May 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.19% |
| May 8, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| May 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.26% |
| May 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.42% |
| May 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.19% |
| May 2, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.33% |
| May 1, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.06% |
| Apr 30, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.46% |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.46% |
| Apr 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.16% |
| Apr 25, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.16% |
| Apr 24, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.69% |
| Apr 23, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.70% |
| Apr 22, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 2.06% |