Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.68
+0.07 (0.60%)
Oct 14, 2025, 4:00 PM EDT

PHLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 14, 202511.6811.6811.6811.6811.680.60%
Oct 13, 202511.6111.6111.6111.6111.612.65%
Oct 10, 202511.3111.3111.3111.3111.31-3.08%
Oct 9, 202511.6711.6711.6711.6711.67-1.85%
Oct 8, 202511.8911.8911.8911.8911.890.93%
Oct 7, 202511.7811.7811.7811.7811.780.60%
Oct 6, 202511.7111.7111.7111.7111.71-0.59%
Oct 3, 202511.7811.7811.7811.7811.780.68%
Oct 2, 202511.7011.7011.7011.7011.701.21%
Oct 1, 202511.5611.5611.5611.5611.56-1.03%
Sep 30, 202511.6811.6811.6811.6811.680.34%
Sep 29, 202511.6411.6411.6411.6411.640.78%
Sep 26, 202511.5511.5511.5511.5511.551.14%
Sep 25, 202511.4211.4211.4211.4211.42-1.13%
Sep 24, 202511.5511.5511.5511.5511.55-1.28%
Sep 23, 202511.7011.7011.7011.7011.700.17%
Sep 22, 202511.6811.6811.6811.6811.68-0.09%
Sep 19, 202511.6911.6911.6911.6911.690.34%
Sep 18, 202511.6511.6511.6511.6511.651.84%
Sep 17, 202511.4411.4411.4411.4411.440.26%
Sep 16, 202511.4111.4111.4111.4111.410.26%
Sep 15, 202511.3811.3811.3811.3811.381.34%
Sep 12, 202511.2311.2311.2311.2311.23-1.06%
Sep 11, 202511.3511.3511.3511.3511.352.34%
Sep 10, 202511.0911.0911.0911.0911.090.64%
Sep 9, 202511.0211.0211.0211.0211.02-0.18%
Sep 8, 202511.0411.0411.0411.0411.040.82%
Sep 5, 202510.9510.9510.9510.9510.950.46%
Sep 4, 202510.9010.9010.9010.9010.901.40%
Sep 3, 202510.7510.7510.7510.7510.751.13%
Sep 2, 202510.6310.6310.6310.6310.63-0.37%
Aug 29, 202510.6710.6710.6710.6710.67-0.56%
Aug 28, 202510.7310.7310.7310.7310.730.37%
Aug 27, 202510.6910.6910.6910.6910.690.56%
Aug 26, 202510.6310.6310.6310.6310.630.28%
Aug 25, 202510.6010.6010.6010.6010.600.19%
Aug 22, 202510.5810.5810.5810.5810.582.52%
Aug 21, 202510.3210.3210.3210.3210.32-0.48%
Aug 20, 202510.3710.3710.3710.3710.370.58%
Aug 19, 202510.3110.3110.3110.3110.31-1.25%
Aug 18, 202510.4410.4410.4410.4410.441.36%
Aug 15, 202510.3010.3010.3010.3010.30-
Aug 14, 202510.3010.3010.3010.3010.30-1.81%
Aug 13, 202510.4910.4910.4910.4910.491.94%
Aug 12, 202510.2910.2910.2910.2910.293.31%
Aug 11, 20259.969.969.969.969.960.10%
Aug 8, 20259.959.959.959.959.951.02%
Aug 7, 20259.859.859.859.859.85-1.30%
Aug 6, 20259.989.989.989.989.98-0.20%
Aug 5, 202510.0010.0010.0010.0010.00-