Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.09
+0.48 (4.13%)
Nov 11, 2025, 4:00 PM EST
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 4.13% |
| Nov 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.13% |
| Nov 7, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Nov 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.88% |
| Nov 5, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.81% |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.25% |
| Oct 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.02% |
| Oct 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.51% |
| Oct 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.81% |
| Oct 28, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.08% |
| Oct 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% |
| Oct 24, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% |
| Oct 23, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.04% |
| Oct 22, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.09% |
| Oct 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.68% |
| Oct 20, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 3.23% |
| Oct 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.78% |
| Oct 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.95% |
| Oct 15, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% |
| Oct 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Oct 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.65% |
| Oct 10, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -3.08% |
| Oct 9, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.85% |
| Oct 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.93% |
| Oct 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.60% |
| Oct 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| Oct 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.21% |
| Oct 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.03% |
| Sep 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Sep 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Sep 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.14% |
| Sep 25, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.13% |
| Sep 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% |
| Sep 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% |
| Sep 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.09% |
| Sep 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% |
| Sep 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Sep 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Sep 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.34% |
| Sep 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.06% |
| Sep 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.34% |
| Sep 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% |
| Sep 9, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% |
| Sep 8, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.82% |
| Sep 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.40% |
| Sep 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% |