Auxier Focus Fund Institutional (AUXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.08
+0.41 (1.34%)
May 2, 2025, 4:00 PM EDT
AUXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.19% |
| May 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.26% |
| May 6, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.42% |
| May 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.19% |
| May 2, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.34% |
| May 1, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.07% |
| Apr 30, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.46% |
| Apr 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.46% |
| Apr 28, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.16% |
| Apr 25, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.16% |
| Apr 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.70% |
| Apr 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.70% |
| Apr 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 2.04% |
| Apr 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.57% |
| Apr 17, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.57% |
| Apr 16, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.89% |
| Apr 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.20% |
| Apr 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.73% |
| Apr 11, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.17% |
| Apr 10, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.59% |
| Apr 9, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 5.25% |
| Apr 8, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.76% |
| Apr 7, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.55% |
| Apr 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -5.33% |
| Apr 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.72% |
| Apr 2, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.13% |
| Apr 1, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.10% |
| Mar 31, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.07% |
| Mar 28, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.24% |
| Mar 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.22% |
| Mar 26, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.29% |
| Mar 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.32% |
| Mar 24, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.90% |
| Mar 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.32% |
| Mar 20, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.03% |
| Mar 19, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.55% |
| Mar 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.39% |
| Mar 17, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.14% |
| Mar 14, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.35% |
| Mar 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.36% |
| Mar 12, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.69% |
| Mar 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.94% |
| Mar 10, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.99% |
| Mar 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.55% |
| Mar 6, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.45% |
| Mar 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.64% |
| Mar 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.59% |
| Mar 3, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.57% |
| Feb 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.44% |
| Feb 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.13% |