Applied Finance Explorer Fund Investor Shares (AFDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.64
-0.14 (-0.52%)
Jul 9, 2026, 8:05 AM EST
AFDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | - | - |
| Jul 8, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.52% |
| Jul 7, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.03% |
| Jul 6, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.89% |
| Jul 2, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.22% |
| Jul 1, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.48% |
| Jun 30, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.82% |
| Jun 29, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.11% |
| Jun 26, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.49% |
| Jun 25, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.72% |
| Jun 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.80% |
| Jun 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Jun 22, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.69% |
| Jun 18, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.01% |
| Jun 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.34% |
| Jun 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.15% |
| Jun 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.30% |
| Jun 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.96% |
| Jun 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.60% |
| Jun 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.85% |
| Jun 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.98% |
| Jun 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.43% |
| Jun 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.40% |
| Jun 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.34% |
| Jun 3, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.62% |
| Jun 2, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.71% |
| Jun 1, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.24% |
| May 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.47% |
| May 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% |
| May 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| May 26, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.51% |
| May 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.40% |
| May 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.52% |
| May 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.66% |
| 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% |