Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.39
+0.08 (0.65%)
At close: Sep 4, 2026
PHLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | - | 0.65% |
| Sep 3, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Sep 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.91% |
| Sep 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.62% |
| Aug 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.28% |
| Aug 28, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% |
| Aug 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Aug 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47% |
| Aug 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.56% |
| Aug 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
| Aug 21, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.24% |
| Aug 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.18% |
| Aug 19, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.03% |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.24% |
| Aug 17, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Aug 14, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% |
| Aug 13, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Aug 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.86% |
| Aug 11, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.84% |
| Aug 10, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.23% |
| 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% |