Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
+0.32 (1.33%)
At close: Feb 13, 2026
AFDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.33% |
| Feb 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.31% |
| Feb 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.20% |
| Feb 10, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.08% |
| Feb 9, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.29% |
| Feb 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.43% |
| Feb 5, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.54% |
| Feb 4, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.50% |
| Feb 3, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.42% |
| Feb 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.84% |
| Jan 30, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.12% |
| Jan 29, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.84% |
| Jan 28, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.29% |
| Jan 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.25% |
| Jan 26, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.17% |
| Jan 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.48% |
| Jan 22, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.08% |
| Jan 21, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 2.19% |
| Jan 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.16% |
| Jan 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% |
| Jan 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.13% |
| Jan 14, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.29% |
| Jan 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.42% |
| Jan 12, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.13% |
| Jan 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.38% |
| Jan 8, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.02% |
| Jan 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% |
| Jan 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.73% |
| Jan 5, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.12% |
| Jan 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.56% |
| Dec 31, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.99% |
| Dec 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.64% |
| Dec 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.43% |
| Dec 26, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Dec 24, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.38% |
| Dec 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% |
| Dec 22, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.08% |
| Dec 19, 2025 | 23.36 | 23.36 | 23.36 | 24.03 | 23.36 | - |
| Dec 18, 2025 | 23.36 | 23.36 | 23.36 | 24.03 | 23.36 | 0.42% |
| Dec 17, 2025 | 23.27 | 23.27 | 23.27 | 23.93 | 23.27 | -0.13% |
| Dec 16, 2025 | 23.29 | 23.29 | 23.29 | 23.96 | 23.29 | -0.25% |
| Dec 15, 2025 | 23.35 | 23.35 | 23.35 | 24.02 | 23.35 | -0.21% |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 24.07 | 23.40 | -0.62% |
| Dec 11, 2025 | 23.55 | 23.55 | 23.55 | 24.22 | 23.55 | 0.92% |
| Dec 10, 2025 | 23.33 | 23.33 | 23.33 | 24.00 | 23.33 | 1.95% |
| Dec 9, 2025 | 22.89 | 22.89 | 22.89 | 23.54 | 22.89 | 0.13% |
| Dec 8, 2025 | 22.86 | 22.86 | 22.86 | 23.51 | 22.86 | -0.76% |
| Dec 5, 2025 | 23.03 | 23.03 | 23.03 | 23.69 | 23.03 | -0.29% |
| Dec 4, 2025 | 23.10 | 23.10 | 23.10 | 23.76 | 23.10 | -0.42% |
| Dec 3, 2025 | 23.20 | 23.20 | 23.20 | 23.86 | 23.20 | 1.45% |