Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
+0.32 (1.32%)
At close: Feb 13, 2026
AFDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.32% |
| Feb 12, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.30% |
| Feb 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% |
| Feb 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| Feb 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.28% |
| Feb 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.41% |
| Feb 5, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.50% |
| Feb 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.46% |
| Feb 3, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.41% |
| Feb 2, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.83% |
| Jan 30, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.11% |
| Jan 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.87% |
| Jan 28, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.29% |
| Jan 27, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.29% |
| Jan 26, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.21% |
| Jan 23, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.51% |
| Jan 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.12% |
| Jan 21, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.17% |
| Jan 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.16% |
| Jan 16, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.21% |
| Jan 15, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.12% |
| Jan 14, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.29% |
| Jan 13, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% |
| Jan 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.12% |
| Jan 9, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.38% |
| Jan 8, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.01% |
| Jan 7, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.38% |
| Jan 6, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.68% |
| Jan 5, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.11% |
| Jan 2, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.56% |
| Dec 31, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.98% |
| Dec 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.38% |
| Dec 26, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% |
| Dec 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.38% |
| Dec 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.42% |
| Dec 22, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.27% |
| Dec 19, 2025 | 23.54 | 23.54 | 23.54 | 24.26 | 23.54 | - |
| Dec 18, 2025 | 23.54 | 23.54 | 23.54 | 24.26 | 23.54 | 0.41% |
| Dec 17, 2025 | 23.44 | 23.44 | 23.44 | 24.16 | 23.44 | -0.12% |
| Dec 16, 2025 | 23.47 | 23.47 | 23.47 | 24.19 | 23.47 | -0.25% |
| Dec 15, 2025 | 23.53 | 23.53 | 23.53 | 24.25 | 23.53 | -0.21% |
| Dec 12, 2025 | 23.58 | 23.58 | 23.58 | 24.30 | 23.58 | -0.61% |
| Dec 11, 2025 | 23.72 | 23.72 | 23.72 | 24.45 | 23.72 | 0.91% |
| Dec 10, 2025 | 23.51 | 23.51 | 23.51 | 24.23 | 23.51 | 1.98% |
| Dec 9, 2025 | 23.05 | 23.05 | 23.05 | 23.76 | 23.05 | 0.08% |
| Dec 8, 2025 | 23.03 | 23.03 | 23.03 | 23.74 | 23.03 | -0.75% |
| Dec 5, 2025 | 23.21 | 23.21 | 23.21 | 23.92 | 23.21 | -0.29% |
| Dec 4, 2025 | 23.28 | 23.28 | 23.28 | 23.99 | 23.27 | -0.42% |
| Dec 3, 2025 | 23.37 | 23.37 | 23.37 | 24.09 | 23.37 | 1.47% |