Auxier Focus Fund Class A (AUXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.15
+0.08 (0.26%)
May 7, 2025, 4:00 PM EDT
AUXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.60% |
| Apr 17, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.56% |
| Apr 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.89% |
| Apr 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.23% |
| Apr 14, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.73% |
| Apr 11, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.20% |
| Apr 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.58% |
| Apr 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.22% |
| Apr 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.75% |
| Apr 7, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.55% |
| Apr 4, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -5.33% |
| Apr 3, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.74% |
| Apr 2, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% |
| Apr 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.10% |
| Mar 31, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.06% |
| Mar 28, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.24% |
| Mar 27, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.25% |
| Mar 26, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.25% |
| Mar 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.29% |
| Mar 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.90% |
| Mar 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.35% |
| Mar 20, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.03% |
| Mar 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.55% |
| Mar 18, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.38% |
| Mar 17, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.13% |
| Mar 14, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.34% |
| Mar 13, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.36% |
| Mar 12, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.68% |
| Mar 11, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.96% |
| Mar 10, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.95% |
| Mar 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.54% |
| Mar 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.48% |
| Mar 5, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.64% |
| Mar 4, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.58% |
| Mar 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.56% |
| Feb 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.43% |
| Feb 27, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.13% |