Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.64
+0.02 (0.16%)
At close: Nov 13, 2026
PHLOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| Nov 12, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.44% |
| Nov 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.59% |
| Nov 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.47% |
| Nov 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.32% |
| Nov 6, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.37% |
| Nov 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.93% |
| Nov 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.57% |
| Nov 3, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.50% |
| Nov 2, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.17% |
| Oct 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% |
| Oct 29, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Oct 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.24% |
| Oct 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.09% |
| Oct 26, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% |
| Oct 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Oct 22, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Oct 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% |
| Oct 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.27% |
| Oct 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Oct 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.09% |
| Oct 15, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 2.23% |
| Oct 14, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.18% |
| Oct 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Oct 12, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.42% |
| Oct 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.18% |
| Oct 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% |
| Oct 7, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% |
| Oct 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Oct 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Oct 1, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.94% |
| Sep 30, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% |
| Sep 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Sep 28, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.52% |
| Sep 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Sep 24, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% |
| Sep 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.57% |
| Sep 22, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.17% |
| Sep 21, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Sep 18, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.09% |
| Sep 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.36% |
| Sep 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.34% |
| Sep 15, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.25% |
| Sep 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Sep 11, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% |
| Sep 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.33% |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% |
| Sep 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.21% |
| Sep 4, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.65% |