Skip to main content
logo
Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.77
+0.09 (0.38%)
At close: Apr 2, 2026

AFDZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202623.7723.7723.7723.7723.770.38%
Apr 1, 202623.6823.6823.6823.6823.680.42%
Mar 31, 202623.5823.5823.5823.5823.581.99%
Mar 30, 202623.1223.1223.1223.1223.12-0.52%
Mar 27, 202623.2423.2423.2423.2423.24-1.48%
Mar 26, 202623.5923.5923.5923.5923.59-1.01%
Mar 25, 202623.8323.8323.8323.8323.830.59%
Mar 24, 202623.6923.6923.6923.6923.690.94%
Mar 23, 202623.4723.4723.4723.4723.472.09%
Mar 20, 202622.9922.9922.9922.9922.99-1.79%
Mar 19, 202623.4123.4123.4123.4123.410.60%
Mar 18, 202623.2723.2723.2723.2723.27-1.10%
Mar 17, 202623.5323.5323.5323.5323.530.81%
Mar 16, 202623.3423.3423.3423.3423.340.60%
Mar 13, 202623.2023.2023.2023.2023.20-0.34%
Mar 12, 202623.2823.2823.2823.2823.28-1.73%
Mar 11, 202623.6923.6923.6923.6923.69-0.25%
Mar 10, 202623.7523.7523.7523.7523.75-0.67%
Mar 9, 202623.9123.9123.9123.9123.910.25%
Mar 6, 202623.8523.8523.8523.8523.85-1.85%
Mar 5, 202624.3024.3024.3024.3024.30-1.50%
Mar 4, 202624.6724.6724.6724.6724.670.86%
Mar 3, 202624.4624.4624.4624.4624.46-0.41%
Mar 2, 202624.5624.5624.5624.5624.560.66%
Feb 27, 202624.4024.4024.4024.4024.40-1.45%
Feb 26, 202624.7624.7624.7624.7624.760.24%
Feb 25, 202624.7024.7024.7024.7024.700.65%
Feb 24, 202624.5424.5424.5424.5424.541.24%
Feb 23, 202624.2424.2424.2424.2424.24-1.98%
Feb 20, 202624.7324.7324.7324.7324.730.57%
Feb 19, 202624.5924.5924.5924.5924.59-0.20%
Feb 18, 202624.6424.6424.6424.6424.640.37%
Feb 17, 202624.5524.5524.5524.5524.55-
Feb 13, 202624.5524.5524.5524.5524.551.32%
Feb 12, 202624.2324.2324.2324.2324.23-1.30%
Feb 11, 202624.5524.5524.5524.5524.55-0.20%
Feb 10, 202624.6024.6024.6024.6024.600.08%
Feb 9, 202624.5824.5824.5824.5824.58-0.28%
Feb 6, 202624.6524.6524.6524.6524.652.41%
Feb 5, 202624.0724.0724.0724.0724.07-0.50%
Feb 4, 202624.1924.1924.1924.1924.190.46%
Feb 3, 202624.0824.0824.0824.0824.08-0.41%
Feb 2, 202624.1824.1824.1824.1824.180.83%
Jan 30, 202623.9823.9823.9823.9823.98-1.11%
Jan 29, 202624.2524.2524.2524.2524.250.87%
Jan 28, 202624.0424.0424.0424.0424.04-0.29%
Jan 27, 202624.1124.1124.1124.1124.11-0.29%
Jan 26, 202624.1824.1824.1824.1824.180.21%
Jan 23, 202624.1324.1324.1324.1324.13-1.51%
Jan 22, 202624.5024.5024.5024.5024.500.12%