Philotimo Focused Growth and Income (PHLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.07
+0.10 (1.00%)
Jul 1, 2025, 9:30 AM EDT
PHLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% |
| Jun 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% |
| Jun 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Jun 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.27% |
| Jun 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.70% |
| Jun 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% |
| Jun 20, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Jun 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% |
| Jun 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% |
| Jun 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.67% |
| Jun 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.21% |
| Jun 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.39% |
| Jun 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.08% |
| Jun 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Jun 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.30% |
| Jun 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.70% |
| Jun 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% |
| Jun 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Jun 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.63% |
| Jun 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.11% |
| May 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| May 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| May 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% |
| May 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.06% |
| May 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| May 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| May 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.91% |
| May 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% |
| May 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| May 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% |
| May 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% |
| May 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% |
| May 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| May 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.29% |
| May 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.92% |
| May 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.32% |
| May 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| May 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| May 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| May 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.76% |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Apr 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% |
| Apr 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Apr 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Apr 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Apr 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.11% |
| Apr 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.27% |
| Apr 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% |
| Apr 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% |
| Apr 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% |