Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.58
+0.09 (0.38%)
Apr 2, 2026, 4:00 PM EST
AFDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.38% |
| Apr 1, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.43% |
| Mar 31, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.01% |
| Mar 30, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.52% |
| Mar 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.50% |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.02% |
| Mar 25, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.60% |
| Mar 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.95% |
| Mar 23, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.11% |
| Mar 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.81% |
| Mar 19, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.61% |
| Mar 18, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.16% |
| Mar 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.86% |
| Mar 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.56% |
| Mar 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.30% |
| Mar 12, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.79% |
| Mar 11, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.21% |
| Mar 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.67% |
| Mar 9, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% |
| Mar 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.87% |
| Mar 5, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.51% |
| Mar 4, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.91% |
| Mar 3, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.41% |
| Mar 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.66% |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.47% |
| Feb 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Feb 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.66% |
| Feb 24, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.21% |
| Feb 23, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.00% |
| Feb 20, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.57% |
| Feb 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% |
| Feb 18, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.37% |
| Feb 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 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% |