Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.13
-0.05 (-0.45%)
Mar 3, 2026, 9:30 AM EST
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.45% |
| Mar 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Feb 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.63% |
| Feb 26, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.24% |
| Feb 25, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.25% |
| Feb 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.41% |
| Feb 23, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -3.15% |
| Feb 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% |
| Feb 19, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Feb 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.13% |
| Feb 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% |
| Feb 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.95% |
| Feb 12, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -2.95% |
| Feb 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.38% |
| Feb 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.50% |
| Feb 9, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.52% |
| Feb 6, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.70% |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.04% |
| Feb 4, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.34% |
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% |
| Feb 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Jan 30, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.31% |
| Jan 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Jan 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.29% |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Jan 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jan 23, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.96% |
| Jan 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.46% |
| Jan 21, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.31% |
| Jan 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.37% |
| Jan 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Jan 15, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Jan 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.89% |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Jan 12, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Jan 9, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.65% |
| Jan 8, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jan 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.99% |
| Jan 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.93% |
| Jan 5, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.71% |
| 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 | 11.92 | 11.92 | 11.92 | 12.56 | 11.92 | - |
| Dec 26, 2025 | 11.92 | 11.92 | 11.92 | 12.56 | 11.92 | 0.16% |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 12.54 | 11.90 | 0.72% |
| Dec 23, 2025 | 11.81 | 11.81 | 11.81 | 12.45 | 11.81 | 0.81% |
| Dec 22, 2025 | 11.72 | 11.72 | 11.72 | 12.35 | 11.72 | 0.57% |
| Dec 19, 2025 | 11.65 | 11.65 | 11.65 | 12.28 | 11.65 | -0.57% |
| Dec 18, 2025 | 11.72 | 11.72 | 11.72 | 12.35 | 11.72 | 0.82% |