Auxier Focus Inv (AUXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.56
-0.07 (-0.21%)
Sep 12, 2025, 4:00 PM EDT
AUXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.21% |
| Sep 12, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.21% |
| Sep 11, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.24% |
| Sep 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.37% |
| Sep 9, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.40% |
| Sep 8, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.03% |
| Sep 5, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.40% |
| Sep 4, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.34% |
| Sep 3, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.12% |
| Sep 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.15% |
| Aug 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.34% |
| Aug 28, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.03% |
| Aug 27, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.03% |
| Aug 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.06% |
| Aug 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.56% |
| Aug 22, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.84% |
| Aug 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Aug 20, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.53% |
| Aug 19, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.25% |
| Aug 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.13% |
| Aug 15, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.32% |
| Aug 14, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Aug 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.22% |
| Aug 12, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.67% |
| Aug 11, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.35% |
| Aug 8, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.99% |
| Aug 7, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.03% |
| Aug 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.61% |
| Aug 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.06% |
| Aug 4, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.98% |
| Aug 1, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.78% |
| Jul 31, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.45% |
| Jul 30, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.32% |
| Jul 29, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.23% |
| Jul 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.70% |
| Jul 25, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% |
| Jul 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.57% |
| Jul 23, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.61% |
| Jul 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.45% |
| Jul 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.13% |
| Jul 18, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.26% |
| Jul 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.23% |
| Jul 16, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.49% |
| Jul 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.80% |
| Jul 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.35% |
| Jul 11, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.51% |
| Jul 10, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.26% |
| Jul 9, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.26% |
| Jul 8, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.35% |
| Jul 7, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.35% |