Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.68
+0.07 (0.60%)
Oct 14, 2025, 4:00 PM EDT
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Oct 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.65% |
| Oct 10, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -3.08% |
| Oct 9, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.85% |
| Oct 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.93% |
| Oct 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.60% |
| Oct 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| Oct 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.21% |
| Oct 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.03% |
| Sep 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Sep 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Sep 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.14% |
| Sep 25, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.13% |
| Sep 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% |
| Sep 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% |
| Sep 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.09% |
| Sep 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% |
| Sep 17, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Sep 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.26% |
| Sep 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.34% |
| Sep 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.06% |
| Sep 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.34% |
| Sep 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% |
| Sep 9, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% |
| Sep 8, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.82% |
| Sep 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.40% |
| Sep 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% |
| Sep 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% |
| Aug 29, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.56% |
| Aug 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Aug 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Aug 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Aug 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Aug 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.52% |
| Aug 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
| Aug 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Aug 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.25% |
| Aug 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.36% |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.81% |
| Aug 13, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.94% |
| Aug 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 3.31% |
| Aug 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Aug 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% |
| Aug 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.30% |
| Aug 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |