Auxier Focus Fund Class Investor (AUXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.23
+0.17 (0.55%)
Jul 3, 2025, 4:00 PM EDT
AUXFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 2, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.54% |
Jul 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.64% |
Jun 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% |
Jun 27, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.62% |
Jun 26, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.36% |
Jun 25, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.78% |
Jun 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.59% |
Jun 23, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.76% |
Jun 20, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.23% |
Jun 18, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.43% |
Jun 17, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.59% |
Jun 16, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.49% |
Jun 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.07% |
Jun 12, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.49% |
Jun 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
Jun 10, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.26% |
Jun 9, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.26% |
Jun 6, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.86% |
Jun 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jun 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.26% |
Jun 3, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.10% |
Jun 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.03% |
May 30, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.53% |
May 29, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.30% |
May 28, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.49% |
May 27, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.27% |
May 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.13% |
May 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% |
May 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.34% |
May 20, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.07% |
May 19, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.53% |
May 16, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.00% |
May 15, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.97% |
May 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.47% |
May 13, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.19% |
May 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.10% |
May 9, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% |
May 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% |
May 7, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% |
May 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.40% |
May 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.20% |
May 2, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.31% |
May 1, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.07% |
Apr 30, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.47% |
Apr 29, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.48% |
Apr 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.14% |
Apr 25, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.14% |
Apr 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% |
Apr 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% |
Apr 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.04% |