Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.94
+0.04 (0.37%)
At close: Apr 2, 2026
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| Apr 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% |
| Mar 31, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.13% |
| Mar 30, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Mar 27, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.23% |
| Mar 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% |
| Mar 25, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% |
| Mar 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| Mar 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.87% |
| Mar 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.97% |
| Mar 19, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |
| Mar 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.55% |
| Mar 17, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.39% |
| Mar 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.07% |
| Mar 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.75% |
| Mar 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.57% |
| Mar 11, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.64% |
| Mar 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.73% |
| Mar 9, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Mar 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.97% |
| Mar 5, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.80% |
| Mar 4, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.17% |
| Mar 3, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.45% |
| Mar 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Feb 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.63% |
| Feb 26, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.24% |
| Feb 25, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.25% |
| Feb 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.41% |
| Feb 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -3.15% |
| Feb 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% |
| Feb 19, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Feb 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.13% |
| Feb 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |
| Feb 12, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -2.95% |
| Feb 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.38% |
| Feb 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.50% |
| Feb 9, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.52% |
| Feb 6, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.70% |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.04% |
| Feb 4, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.34% |
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% |
| Feb 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Jan 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.31% |
| Jan 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Jan 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.29% |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Jan 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jan 23, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.96% |
| Jan 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.46% |
| Jan 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.31% |