Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.20
+0.02 (0.09%)
Jun 20, 2025, 4:00 PM EDT
AFDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.09% |
| Jun 18, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.47% |
| Jun 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.66% |
| Jun 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.81% |
| Jun 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.50% |
| Jun 12, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.14% |
| Jun 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.28% |
| Jun 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.61% |
| Jun 9, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.28% |
| Jun 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.38% |
| Jun 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.10% |
| Jun 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.43% |
| Jun 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.10% |
| Jun 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.24% |
| May 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| May 29, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.34% |
| May 28, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.32% |
| May 27, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.42% |
| May 23, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19% |
| May 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% |
| May 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.85% |
| May 20, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.28% |
| May 19, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.37% |
| May 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.08% |
| May 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.33% |
| May 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.21% |
| May 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.42% |
| May 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.83% |
| May 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.10% |
| May 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.31% |
| May 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.49% |
| May 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.53% |
| May 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| May 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.38% |
| May 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |
| Apr 30, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.30% |
| Apr 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.60% |
| Apr 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% |
| Apr 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Apr 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.58% |
| Apr 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.82% |
| Apr 22, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.37% |
| Apr 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.37% |
| Apr 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.09% |
| Apr 16, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.83% |
| Apr 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| Apr 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.10% |
| Apr 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.32% |
| Apr 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.11% |
| Apr 9, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 7.70% |