Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.45
+0.07 (0.52%)
At close: Jul 9, 2026
AFAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.52% |
| Jul 8, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% |
| Jul 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% |
| Jul 6, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jul 2, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.28% |
| Jul 1, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Jun 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.68% |
| Jun 29, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.30% |
| Jun 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.68% |
| Jun 25, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.84% |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| Jun 23, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.77% |
| Jun 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| Jun 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% |
| Jun 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.52% |
| Jun 16, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.30% |
| Jun 15, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.43% |
| Jun 12, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.60% |
| Jun 11, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Jun 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% |
| Jun 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Jun 8, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Jun 4, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.31% |
| Jun 3, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.61% |
| Jun 2, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Jun 1, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| May 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.08% |
| May 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| May 27, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| May 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.23% |
| May 22, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.93% |
| May 21, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| May 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| May 19, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% |
| May 18, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| May 15, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| May 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| May 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.47% |
| May 11, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| May 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| May 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% |
| May 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| May 5, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| May 4, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.77% |
| May 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.54% |
| Apr 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.48% |
| Apr 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% |
| Apr 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |