PHOX
Aura AI Photonics ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:30 PM EDT
25.05USD+4.790%(+1.14)2,150
PHOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.55 | 25.09 | 24.55 | 25.05 | +3.744% | 2,150 | 0.000% |
| 2026-10-01 | 23.26 | 24.15 | 23.26 | 24.15 | +2.893% | 2,734 | +3.744% |
| 2026-09-30 | 23.31 | 23.47 | 23.18 | 23.47 | -0.349% | 835 | +6.745% |
| 2026-09-29 | 23.45 | 23.55 | 23.45 | 23.55 | +2.514% | 665 | +6.372% |
| 2026-09-28 | 23.18 | 23.18 | 22.93 | 22.97 | -4.894% | 2,779 | +9.046% |
| 2026-09-25 | 24.03 | 24.30 | 24.03 | 24.15 | +0.899% | 1,050 | +3.709% |
| 2026-09-24 | 23.78 | 23.94 | 23.71 | 23.94 | -0.675% | 754 | +4.641% |
| 2026-09-23 | 24.28 | 24.28 | 24.09 | 24.10 | -2.622% | 411 | +3.935% |
| 2026-09-22 | 24.47 | 25.00 | 24.47 | 24.75 | -0.561% | 7,130 | +1.210% |
| 2026-09-21 | 24.74 | 24.96 | 24.50 | 24.89 | +2.998% | 9,831 | +0.642% |
| 2026-09-18 | 24.16 | 24.16 | 24.16 | 24.16 | +3.903% | 568 | +3.660% |
| 2026-09-17 | 23.48 | 23.48 | 23.26 | 23.26 | +0.849% | 1,127 | +7.706% |
| 2026-09-16 | 23.00 | 23.11 | 22.80 | 23.06 | +4.721% | 5,996 | +8.620% |
| 2026-09-15 | 22.02 | 22.02 | 22.02 | 22.02 | +0.511% | 136 | +13.748% |
| 2026-09-14 | 22.24 | 22.24 | 21.91 | 21.91 | -7.572% | 3,566 | +14.329% |
| 2026-09-11 | 23.75 | 23.75 | 23.70 | 23.70 | +1.506% | 393 | +5.672% |
| 2026-09-10 | 23.87 | 23.87 | 23.35 | 23.35 | -2.862% | 2,515 | +7.264% |
| 2026-09-09 | 24.25 | 24.31 | 24.04 | 24.04 | -0.002% | 3,108 | +4.194% |
| 2026-09-08 | 24.32 | 24.32 | 24.04 | 24.04 | +4.287% | 2,084 | +4.192% |
| 2026-09-04 | 22.54 | 23.05 | 22.54 | 23.05 | +2.688% | 2,648 | +8.660% |
| 2026-09-03 | 22.17 | 22.51 | 22.17 | 22.45 | -0.786% | 8,183 | +11.581% |
| 2026-09-02 | 22.58 | 22.63 | 22.58 | 22.63 | -2.093% | 578 | +10.704% |
| 2026-09-01 | 23.24 | 23.25 | 23.09 | 23.11 | -2.466% | 5,565 | +8.387% |
| 2026-08-31 | 23.61 | 23.70 | 23.55 | 23.70 | +0.141% | 1,054 | +5.715% |
| 2026-08-28 | 24.43 | 24.43 | 23.63 | 23.66 | -4.230% | 5,150 | +5.864% |
| 2026-08-27 | 24.86 | 24.92 | 24.57 | 24.71 | +2.072% | 2,072 | +1.385% |
| 2026-08-26 | 23.96 | 24.21 | 23.96 | 24.21 | +1.367% | 1,516 | +3.486% |
| 2026-08-25 | 23.74 | 23.88 | 23.68 | 23.88 | +2.519% | 1,862 | +4.901% |
| 2026-08-24 | 23.50 | 23.50 | 22.94 | 23.29 | -4.543% | 5,087 | +7.544% |
| 2026-08-21 | 24.79 | 24.84 | 24.13 | 24.40 | +0.250% | 20,260 | +2.658% |
| 2026-08-20 | 24.25 | 24.34 | 24.03 | 24.34 | +1.583% | 3,862 | +2.915% |
| 2026-08-19 | 25.00 | 25.00 | 23.86 | 23.96 | -4.358% | 7,580 | +4.544% |
| 2026-08-18 | 26.25 | 26.26 | 25.05 | 25.05 | -9.007% | 9,657 | -0.012% |
| 2026-08-17 | 26.99 | 27.85 | 26.99 | 27.53 | +4.550% | 6,327 | -9.018% |
| 2026-08-14 | 26.53 | 26.53 | 26.15 | 26.33 | +1.686% | 5,923 | -4.878% |
| 2026-08-13 | 27.79 | 29.61 | 25.90 | 25.90 | -2.166% | 8,160 | -3.274% |
| 2026-08-12 | 25.93 | 26.80 | 25.93 | 26.47 | +5.672% | 5,604 | -5.370% |
| 2026-08-11 | 24.82 | 25.05 | 24.82 | 25.05 | +1.316% | 5,223 | -0.002% |
| 2026-08-10 | 25.46 | 25.46 | 24.72 | 24.72 | 0.000% | 1,546 | +1.314% |