Auxier Focus Fund Class Investor (AUXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.95
+0.08 (0.27%)
May 7, 2025, 4:00 PM EDT
AUXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.59% |
| Apr 17, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.55% |
| Apr 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.89% |
| Apr 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.20% |
| Apr 14, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.72% |
| Apr 11, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.18% |
| Apr 10, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.57% |
| Apr 9, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 5.25% |
| Apr 8, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.78% |
| Apr 7, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.53% |
| Apr 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -5.34% |
| Apr 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.72% |
| Apr 2, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.13% |
| Apr 1, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.10% |
| Mar 31, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.07% |
| Mar 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.22% |
| Mar 27, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.20% |
| Mar 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.30% |
| Mar 25, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.33% |
| Mar 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.90% |
| Mar 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.33% |
| Mar 20, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.03% |
| Mar 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.57% |
| Mar 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.40% |
| Mar 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.14% |
| Mar 14, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.36% |
| Mar 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.37% |
| Mar 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.67% |
| Mar 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.97% |
| Mar 10, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.96% |
| Mar 7, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.53% |
| Mar 6, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.46% |
| Mar 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.63% |
| Mar 4, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.57% |
| Mar 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.55% |
| Feb 28, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.46% |
| Feb 27, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.10% |