Auxier Focus Fund Institutional (AUXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.75
+0.24 (0.81%)
Jan 13, 2025, 4:00 PM EST
AUXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.57% |
| Jan 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.81% |
| Jan 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.44% |
| Jan 8, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.20% |
| Jan 7, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.17% |
| Jan 6, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.13% |
| Jan 3, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.47% |
| Jan 2, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.30% |
| Dec 31, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.32% |
| Dec 30, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.86 | -0.92% |
| Dec 27, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | -0.58% |
| Dec 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.32 | 0.23% |
| Dec 24, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.25 | 0.66% |
| Dec 23, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.05 | 1.73% |
| Dec 20, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.54 | -0.73% |
| Dec 19, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.76 | -0.20% |
| Dec 18, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.82 | -1.91% |
| Dec 17, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.40 | -0.42% |
| Dec 16, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.52 | -0.55% |
| Dec 13, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.69 | -0.35% |
| Dec 12, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.80 | -0.26% |
| Dec 11, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.88 | -2.09% |
| Dec 10, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.53 | 0.16% |
| Dec 9, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.48 | -0.25% |
| Dec 6, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.56 | -0.62% |
| Dec 5, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.76 | -0.03% |
| Dec 4, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.77 | -0.19% |
| Dec 3, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.83 | -0.58% |
| Dec 2, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.01 | -0.25% |
| Nov 29, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.09 | 0.15% |
| Nov 27, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.04 | 0.22% |
| Nov 26, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.97 | 0.25% |
| Nov 25, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 31.90 | 0.84% |
| Nov 22, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.63 | 0.53% |
| Nov 21, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.46 | 0.73% |
| Nov 20, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.24 | 0.13% |
| Nov 19, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.20 | -0.60% |
| Nov 18, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.38 | 0.44% |
| Nov 15, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.25 | -0.41% |
| Nov 14, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.37 | -0.50% |
| Nov 13, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.53 | -0.12% |
| Nov 12, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.57 | -0.50% |
| Nov 11, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.73 | 0.56% |
| Nov 8, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.55 | 0.44% |
| Nov 7, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.41 | -0.22% |
| Nov 6, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.48 | 1.98% |
| Nov 5, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.87 | 0.74% |
| Nov 4, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.65 | 1.50% |
| Nov 1, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.19 | -1.51% |
| Oct 31, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.65 | -0.86% |
| Oct 30, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.92 | 0.26% |
| Oct 29, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.84 | -0.41% |
| Oct 28, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.97 | 0.38% |
| Oct 25, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.85 | -0.54% |
| Oct 24, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.02 | -0.13% |
| Oct 23, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.06 | -0.16% |
| Oct 22, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.11 | 0.48% |
| Oct 21, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.96 | -0.82% |
| Oct 18, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.22 | -0.06% |
| Oct 17, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.24 | -0.22% |
| Oct 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.30 | 0.82% |
| Oct 15, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.05 | -0.66% |
| Oct 14, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.26 | 0.67% |
| Oct 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.05 | 0.64% |
| Oct 10, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.85 | -0.13% |
| Oct 9, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.89 | 0.74% |
| Oct 8, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.66 | 0.19% |
| Oct 7, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.61 | -0.89% |
| Oct 4, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.88 | 0.55% |
| Oct 3, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.71 | -0.51% |
| Oct 2, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.87 | -0.32% |
| Oct 1, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.97 | -0.25% |
| Sep 30, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.05 | 0.29% |
| Sep 27, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.96 | 0.42% |
| Sep 26, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.83 | 0.26% |
| Sep 25, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.75 | -0.38% |
| Sep 24, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.87 | -0.32% |
| Sep 23, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.97 | 0.32% |
| Sep 20, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.87 | -0.35% |
| Sep 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.98 | 0.41% |
| Sep 18, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.85 | -0.32% |
| Sep 17, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.95 | -0.19% |
| Sep 16, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.01 | 0.67% |
| Sep 13, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.80 | 0.64% |
| Sep 12, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.61 | 0.81% |
| Sep 11, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.36 | -0.32% |
| Sep 10, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.46 | 0.06% |
| Sep 9, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.44 | 0.75% |
| Sep 6, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.21 | -0.84% |
| Sep 5, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.47 | -0.74% |
| Sep 4, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.69 | 0.03% |
| Sep 3, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.68 | -0.42% |
| Aug 30, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.81 | 0.68% |
| Aug 29, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.61 | 0.32% |
| Aug 28, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.51 | 0.03% |
| Aug 27, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.50 | 0.13% |
| Aug 26, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.46 | 0.23% |
| Aug 23, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.39 | 0.85% |
| Aug 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | -0.07% |
| Aug 21, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.15 | 0.39% |