Advertisement
U.S. markets close in 6 hours 19 minutes

Auxier Focus Inv (AUXFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
28.92+0.30 (+1.05%)
As of 08:06AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202428.9228.9228.9228.9228.92-
Mar 26, 202428.6228.6228.6228.6228.62-
Mar 25, 202428.6028.6028.6028.6028.60-
Mar 22, 202428.6728.6728.6728.6728.67-
Mar 21, 202428.8328.8328.8328.8328.83-
Mar 20, 202428.7328.7328.7328.7328.73-
Mar 19, 202428.5528.5528.5528.5528.55-
Mar 18, 202428.3928.3928.3928.3928.39-
Mar 15, 202428.3028.3028.3028.3028.30-
Mar 14, 202428.3528.3528.3528.3528.35-
Mar 13, 202428.3928.3928.3928.3928.39-
Mar 12, 202428.2828.2828.2828.2828.28-
Mar 11, 202428.1628.1628.1628.1628.16-
Mar 08, 202428.0328.0328.0328.0328.03-
Mar 07, 202428.0128.0128.0128.0128.01-
Mar 06, 202427.8027.8027.8027.8027.80-
Mar 05, 202427.6527.6527.6527.6527.65-
Mar 04, 202427.8027.8027.8027.8027.80-
Mar 01, 202427.8527.8527.8527.8527.85-
Feb 29, 202427.8527.8527.8527.8527.85-
Feb 28, 202427.7927.7927.7927.7927.79-
Feb 27, 202427.8627.8627.8627.8627.86-
Feb 26, 202427.8427.8427.8427.8427.84-
Feb 23, 202427.9927.9927.9927.9927.99-
Feb 22, 202427.9727.9727.9727.9727.97-
Feb 21, 202427.7327.7327.7327.7327.73-
Feb 20, 202427.6227.6227.6227.6227.62-
Feb 16, 202427.6727.6727.6727.6727.67-
Feb 15, 202427.7427.7427.7427.7427.74-
Feb 14, 202427.5227.5227.5227.5227.52-
Feb 13, 202427.4027.4027.4027.4027.40-
Feb 12, 202427.7227.7227.7227.7227.72-
Feb 09, 202427.6027.6027.6027.6027.60-
Feb 08, 202427.6027.6027.6027.6027.60-
Feb 07, 202427.6127.6127.6127.6127.61-
Feb 06, 202427.4827.4827.4827.4827.48-
Feb 05, 202427.3127.3127.3127.3127.31-
Feb 02, 202427.5227.5227.5227.5227.52-
Feb 01, 202427.5027.5027.5027.5027.50-
Jan 31, 202427.2327.2327.2327.2327.23-
Jan 30, 202427.4627.4627.4627.4627.46-
Jan 29, 202427.3527.3527.3527.3527.35-
Jan 26, 202427.2227.2227.2227.2227.22-
Jan 25, 202427.1527.1527.1527.1527.15-
Jan 24, 202427.0227.0227.0227.0227.02-
Jan 23, 202427.1127.1127.1127.1127.11-
Jan 22, 202427.0827.0827.0827.0827.08-
Jan 19, 202427.0227.0227.0227.0227.02-
Jan 18, 202426.9126.9126.9126.9126.91-
Jan 17, 202426.8626.8626.8626.8626.86-
Jan 16, 202426.9526.9526.9526.9526.95-
Jan 12, 202427.0627.0627.0627.0627.06-
Jan 11, 202427.0527.0527.0527.0527.05-
Jan 10, 202427.0727.0727.0727.0727.07-
Jan 09, 202427.0027.0027.0027.0027.00-
Jan 08, 202427.0727.0727.0727.0727.07-
Jan 05, 202426.9226.9226.9226.9226.92-
Jan 04, 202426.9126.9126.9126.9126.91-
Jan 03, 202426.9326.9326.9326.9326.93-
Jan 02, 202427.0127.0127.0127.0127.01-
Dec 29, 202326.8726.8726.8726.8726.87-
Dec 29, 20230.438 Dividend
Dec 28, 202327.3227.3227.3227.3226.88-
Dec 27, 202327.2927.2927.2927.2926.85-
Dec 26, 202327.2627.2627.2627.2626.82-
Dec 22, 202327.1627.1627.1627.1626.72-
Dec 21, 202327.0827.0827.0827.0826.65-
Dec 20, 202326.8726.8726.8726.8726.44-
Dec 19, 202327.1827.1827.1827.1826.74-
Dec 18, 202327.0627.0627.0627.0626.63-
Dec 15, 202326.9326.9326.9326.9326.50-
Dec 14, 202327.0527.0527.0527.0526.62-
Dec 13, 202327.0627.0627.0627.0626.63-
Dec 12, 202326.7426.7426.7426.7426.31-
Dec 12, 20230 Dividend
Dec 12, 20230.739 Capital Gain
Dec 11, 202327.4127.4127.4127.4126.24-
Dec 08, 202327.2627.2627.2627.2626.10-
Dec 07, 202327.2127.2127.2127.2126.05-
Dec 06, 202327.1127.1127.1127.1125.96-
Dec 05, 202327.2027.2027.2027.2026.04-
Dec 04, 202327.2827.2827.2827.2826.12-
Dec 01, 202327.3427.3427.3427.3426.18-
Nov 30, 202327.2027.2027.2027.2026.04-
Nov 29, 202326.9626.9626.9626.9625.81-
Nov 28, 202327.0227.0227.0227.0225.87-
Nov 27, 202327.0427.0427.0427.0425.89-
Nov 24, 202327.1227.1227.1227.1225.97-
Nov 22, 202327.0527.0527.0527.0525.90-
Nov 21, 202326.9026.9026.9026.9025.76-
Nov 20, 202326.8526.8526.8526.8525.71-
Nov 17, 202326.7426.7426.7426.7425.60-
Nov 16, 202326.7126.7126.7126.7125.57-
Nov 15, 202326.7126.7126.7126.7125.57-
Nov 14, 202326.6626.6626.6626.6625.53-
Nov 13, 202326.3826.3826.3826.3825.26-
Nov 10, 202326.3326.3326.3326.3325.21-
Nov 09, 202326.0926.0926.0926.0924.98-
Nov 08, 202326.2626.2626.2626.2625.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...