USMF, PHLOX End of Day and Historical Stock Data [Philotimo Focused Growth and Income Fund]

12 Aug 2025

LAST: 10.29	CHANGE: 0.33	OPEN: 10.29	HIGH: 10.29	ASK: 0.00	VOLUME: 0
LAST: 10.29	CHG(%): 3.31	PREV: 9.96	LOW: 10.29	BID: 0.00

Period:

Date	Open	High	Low	Close
12 Aug 25	10.29	10.29	10.29	10.29
11 Aug 25	9.96	9.96	9.96	9.96
08 Aug 25	9.95	9.95	9.95	9.95
07 Aug 25	9.85	9.85	9.85	9.85
06 Aug 25	9.98	9.98	9.98	9.98
05 Aug 25	10.00	10.00	10.00	10.00
04 Aug 25	10.00	10.00	10.00	10.00
01 Aug 25	9.66	9.66	9.66	9.66
31 Jul 25	9.86	9.86	9.86	9.86
30 Jul 25	9.85	9.85	9.85	9.85

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

10.29