Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.37
+0.01 (0.05%)
Jun 20, 2025, 4:00 PM EDT
AFDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.05% |
| Jun 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.52% |
| Jun 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.85% |
| Jun 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.53% |
| Jun 12, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.09% |
| Jun 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.28% |
| Jun 10, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.56% |
| Jun 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.28% |
| Jun 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.42% |
| Jun 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Jun 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| Jun 3, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.14% |
| Jun 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.71% |
| May 29, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| May 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.31% |
| May 27, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.40% |
| May 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.19% |
| May 22, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.48% |
| May 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.83% |
| May 20, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.28% |
| May 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% |
| May 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.02% |
| May 15, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| May 14, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.24% |
| May 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% |
| May 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% |
| May 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% |
| May 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.30% |
| May 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.48% |
| May 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% |
| May 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.43% |
| May 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.41% |
| May 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.94% |
| Apr 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.30% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.60% |
| Apr 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Apr 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| Apr 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.57% |
| Apr 23, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.87% |
| Apr 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 2.35% |
| Apr 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.35% |
| Apr 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.08% |
| Apr 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% |
| Apr 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% |
| Apr 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.09% |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.31% |
| Apr 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.08% |
| Apr 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 7.70% |
| Apr 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -2.23% |