Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.75
-0.27 (-1.08%)
May 19, 2026, 4:00 PM EST
AFDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.08% |
| May 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% |
| May 15, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.84% |
| May 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.63% |
| May 13, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.47% |
| May 12, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.51% |
| May 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.85% |
| May 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.43% |
| May 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.46% |
| May 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.70% |
| May 5, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.91% |
| May 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.55% |
| May 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% |
| Apr 30, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.84% |
| Apr 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.59% |
| Apr 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.32% |
| Apr 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.56% |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% |
| Apr 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.40% |
| Apr 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.56% |
| Apr 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.83% |
| Apr 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% |
| Apr 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.24% |
| Apr 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% |
| Apr 15, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04% |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.37% |
| Apr 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.16% |
| Apr 10, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.49% |
| Apr 9, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.54% |
| Apr 8, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.50% |
| Apr 7, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.13% |
| Apr 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.34% |
| 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% |