Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.39
+0.14 (0.98%)
At close: Oct 15, 2026
AFAZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.98% |
| Oct 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Oct 13, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Oct 12, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Oct 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Oct 8, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.15% |
| Oct 7, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Oct 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Oct 5, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% |
| Oct 2, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.14% |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.80% |
| Sep 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Sep 29, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.43% |
| Sep 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Sep 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Sep 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| Sep 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% |
| Sep 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% |
| Sep 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% |
| Sep 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.63% |
| Sep 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% |
| Sep 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.11% |
| Sep 15, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.21% |
| Sep 14, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Sep 11, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% |
| Sep 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.21% |
| Sep 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.49% |
| Sep 8, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.30% |
| Sep 4, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Sep 3, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.48% |
| Sep 2, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Sep 1, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Aug 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.75% |
| Aug 28, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Aug 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Aug 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Aug 25, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Aug 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Aug 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.62% |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.88% |
| Aug 19, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.68% |
| Aug 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Aug 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Aug 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| Aug 12, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
| Aug 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Aug 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.56% |
| Aug 7, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |