Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.71
-0.09 (-0.76%)
At close: Jan 2, 2026
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.76% |
| Dec 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Dec 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -5.57% |
| Dec 29, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Dec 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% |
| Dec 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.72% |
| Dec 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% |
| Dec 22, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% |
| Dec 19, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.57% |
| Dec 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% |
| Dec 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.97% |
| Dec 16, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.65% |
| Dec 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.76% |
| Dec 12, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64% |
| Dec 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Dec 10, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.21% |
| Dec 9, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.14% |
| Dec 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Dec 5, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% |
| Dec 3, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Dec 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.74% |
| Nov 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Nov 26, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Nov 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.98% |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.91% |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.58% |
| Nov 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.79% |
| Nov 19, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.73% |
| Nov 18, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% |
| Nov 17, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.94% |
| Nov 14, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.77% |
| Nov 13, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -3.24% |
| Nov 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.58% |
| 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 | 0.08% |
| Nov 4, 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% |