Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.23
-0.12 (-1.06%)
Sep 12, 2025, 4:00 PM EDT
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.52% |
| Aug 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.03% |
| Jul 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Jul 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.70% |
| Jul 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Jul 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.39% |
| Jul 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.46% |
| Jul 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.08% |
| Jul 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.50% |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.43% |
| Jul 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Jul 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% |
| Jul 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% |
| Jul 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.67% |
| Jul 10, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.35% |
| Jul 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.27% |
| Jul 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.69% |
| Jul 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Jul 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Jul 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.79% |
| Jul 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% |