Auxier Focus Fund Class Investor (AUXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.78
+0.23 (0.81%)
Jan 13, 2025, 4:00 PM EST
AUXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.56% |
| Jan 13, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.81% |
| Jan 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.45% |
| Jan 8, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.24% |
| Jan 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% |
| Jan 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.14% |
| Jan 3, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.45% |
| Jan 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.28% |
| Dec 31, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.36% |
| Dec 30, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.89 | -0.91% |
| Dec 27, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.16 | -0.60% |
| Dec 26, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.33 | 0.24% |
| Dec 24, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.26 | 0.68% |
| Dec 23, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.07 | 1.69% |
| Dec 20, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.58 | -0.72% |
| Dec 19, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.79 | -0.20% |
| Dec 18, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.85 | -1.91% |
| Dec 17, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.41 | -0.40% |
| Dec 16, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.53 | -0.56% |
| Dec 13, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.70 | -0.33% |
| Dec 12, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.80 | -0.26% |
| Dec 11, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.87 | -2.16% |
| Dec 10, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.00 | 0.19% |
| Dec 9, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.95 | -0.26% |
| Dec 6, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.02 | -0.61% |
| Dec 5, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.21 | -0.03% |
| Dec 4, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.22 | -0.22% |
| Dec 3, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.28 | -0.57% |
| Dec 2, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.46 | -0.25% |
| Nov 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.54 | 0.16% |
| Nov 27, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 30.49 | 0.22% |
| Nov 26, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.42 | 0.22% |
| Nov 25, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.35 | 0.87% |
| Nov 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.09 | 0.55% |
| Nov 21, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 29.93 | 0.68% |
| Nov 20, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.72 | 0.13% |
| Nov 19, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.68 | -0.58% |
| Nov 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.86 | 0.42% |
| Nov 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 29.73 | -0.42% |
| Nov 14, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.86 | -0.48% |
| Nov 13, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.00 | -0.13% |
| Nov 12, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.04 | -0.48% |
| Nov 11, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.19 | 0.55% |
| Nov 8, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.02 | 0.45% |
| Nov 7, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 29.89 | -0.23% |
| Nov 6, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 29.96 | 2.01% |
| Nov 5, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.37 | 0.70% |
| Nov 4, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.16 | 1.48% |
| Nov 1, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.74 | -1.49% |
| Oct 31, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.17 | -0.85% |
| Oct 30, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.42 | 0.26% |
| Oct 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.35 | -0.43% |
| Oct 28, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.47 | 0.40% |
| Oct 25, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.36 | -0.52% |
| Oct 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.51 | -0.13% |
| Oct 23, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.55 | -0.16% |
| Oct 22, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.60 | 0.46% |
| Oct 21, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.46 | -0.81% |
| Oct 18, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.70 | -0.07% |
| Oct 17, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.72 | -0.19% |
| Oct 16, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 29.78 | 0.79% |
| Oct 15, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.55 | -0.62% |
| Oct 14, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 29.73 | 0.62% |
| Oct 11, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.55 | 0.66% |
| Oct 10, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.36 | -0.13% |
| Oct 9, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.39 | 0.73% |
| Oct 8, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.18 | 0.20% |
| Oct 7, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.12 | -0.89% |
| Oct 4, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.38 | 0.56% |
| Oct 3, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.22 | -0.53% |
| Oct 2, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.37 | -0.33% |
| Oct 1, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.47 | -0.26% |
| Sep 30, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.55 | 0.30% |
| Sep 27, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.46 | 0.43% |
| Sep 26, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.34 | 0.23% |
| Sep 25, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.27 | -0.36% |
| Sep 24, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.37 | -0.33% |
| Sep 23, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.47 | 0.33% |
| Sep 20, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.37 | -0.36% |
| Sep 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 29.48 | 0.43% |
| Sep 18, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.36 | -0.33% |
| Sep 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.45 | -0.20% |
| Sep 16, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.51 | 0.69% |
| Sep 13, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.31 | 0.63% |
| Sep 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.12 | 0.80% |
| Sep 11, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.89 | -0.33% |
| Sep 10, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 28.99 | 0.07% |
| Sep 9, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.97 | 0.77% |
| Sep 6, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 28.75 | -0.83% |
| Sep 5, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 28.99 | -0.76% |
| Sep 4, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.21 | 0.03% |
| Sep 3, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.20 | -0.40% |
| Aug 30, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.32 | 0.63% |
| Aug 29, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.13 | 0.33% |
| Aug 28, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.04 | 0.03% |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.03 | 0.13% |
| Aug 26, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 28.99 | 0.23% |
| Aug 23, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.92 | 0.84% |
| Aug 22, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.68 | -0.07% |
| Aug 21, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.70 | 0.41% |