Skip to main content
logo
Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
+0.30 (1.16%)
Oct 16, 2026, 8:05 AM EST

AFDVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202626.2326.2326.2326.2326.23-
Oct 15, 202626.2326.2326.2326.2326.231.16%
Oct 14, 202625.9325.9325.9325.9325.93-1.44%
Oct 13, 202626.3126.3126.3126.3126.310.57%
Oct 12, 202626.1626.1626.1626.1626.160.27%
Oct 9, 202626.0926.0926.0926.0926.09-
Oct 8, 202626.0926.0926.0926.0926.090.89%
Oct 7, 202625.8625.8625.8625.8625.86-0.58%
Oct 6, 202626.0126.0126.0126.0126.010.54%
Oct 5, 202625.8725.8725.8725.8725.870.51%
Oct 2, 202625.7425.7425.7425.7425.740.98%
Oct 1, 202625.4925.4925.4925.4925.491.15%
Sep 30, 202625.2025.2025.2025.2025.20-0.40%
Sep 29, 202625.3025.3025.3025.3025.30-0.43%
Sep 28, 202625.4125.4125.4125.4125.41-0.82%
Sep 25, 202625.6225.6225.6225.6225.620.59%
Sep 24, 202625.4725.4725.4725.4725.47-
Sep 23, 202625.4725.4725.4725.4725.47-1.47%
Sep 22, 202625.8525.8525.8525.8525.85-0.42%
Sep 21, 202625.9625.9625.9625.9625.96-0.12%
Sep 18, 202625.9925.9925.9925.9925.99-0.15%
Sep 17, 202626.0326.0326.0326.0326.03-0.61%
Sep 16, 202626.1926.1926.1926.1926.19-
Sep 15, 202626.1926.1926.1926.1926.19-0.72%
Sep 14, 202626.3826.3826.3826.3826.38-0.60%
Sep 11, 202626.5426.5426.5426.5426.540.68%
Sep 10, 202626.3626.3626.3626.3626.36-0.75%
Sep 9, 202626.5626.5626.5626.5626.56-0.71%
Sep 8, 202626.7526.7526.7526.7526.75-0.78%
Sep 4, 202626.9626.9626.9626.9626.960.22%
Sep 3, 202626.9026.9026.9026.9026.900.67%
Sep 2, 202626.7226.7226.7226.7226.720.94%
Sep 1, 202626.4726.4726.4726.4726.47-0.86%
Aug 31, 202626.7026.7026.7026.7026.70-0.74%
Aug 28, 202626.9026.9026.9026.9026.90-0.77%
Aug 27, 202627.1127.1127.1127.1127.110.04%
Aug 26, 202627.1027.1027.1027.1027.100.22%
Aug 25, 202627.0427.0427.0427.0427.04-0.07%
Aug 24, 202627.0627.0627.0627.0627.06-0.33%
Aug 21, 202627.1527.1527.1527.1527.150.78%
Aug 20, 202626.9426.9426.9426.9426.94-1.17%
Aug 19, 202627.2627.2627.2627.2627.26-0.15%
Aug 18, 202627.3027.3027.3027.3027.30-0.91%
Aug 17, 202627.5527.5527.5527.5527.55-0.43%
Aug 14, 202627.6727.6727.6727.6727.670.47%
Aug 13, 202627.5427.5427.5427.5427.540.95%
Aug 12, 202627.2827.2827.2827.2827.280.52%
Aug 11, 202627.1427.1427.1427.1427.14-
Aug 10, 202627.1427.1427.1427.1427.14-1.09%
Aug 7, 202627.4427.4427.4427.4427.44-0.15%