Philotimo Focused Growth and Income Fund (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.02
-0.01 (-0.08%)
At close: Aug 7, 2026
PHLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.08% |
| Aug 6, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -2.25% |
| Aug 5, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| Aug 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.37% |
| Aug 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.02% |
| Jul 31, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Jul 30, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Jul 29, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.69% |
| Jul 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.77% |
| Jul 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 3.52% |
| Jul 24, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.97% |
| Jul 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.90% |
| Jul 22, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.41% |
| Jul 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.39% |
| Jul 20, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jul 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.31% |
| Jul 16, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.06% |
| Jul 15, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.92% |
| Jul 14, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.54% |
| Jul 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.44% |
| Jul 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Jul 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.08% |
| Jul 8, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.07% |
| Jul 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.81% |
| Jul 6, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.12% |
| Jul 2, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.03% |
| Jul 1, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.97% |
| Jun 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.66% |
| Jun 29, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.42% |
| Jun 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.61% |
| Jun 25, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.32% |
| Jun 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.23% |
| Jun 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.45% |
| Jun 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.59% |
| Jun 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.62% |
| Jun 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.06% |
| Jun 16, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% |
| Jun 15, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| Jun 12, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Jun 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.29% |
| Jun 10, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Jun 9, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.28% |
| Jun 8, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.47% |
| Jun 5, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% |
| Jun 4, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.73% |
| Jun 3, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -3.66% |
| Jun 2, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Jun 1, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.17% |
| May 29, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% |
| May 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.21% |