Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.88
-0.14 (-0.52%)
At close: Jul 8, 2026
AFDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.03% |
| Jul 6, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.92% |
| Jul 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.22% |
| Jul 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.51% |
| Jun 30, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.81% |
| Jun 29, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.11% |
| Jun 26, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.48% |
| Jun 25, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.71% |
| Jun 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.83% |
| Jun 23, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| Jun 22, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.68% |
| Jun 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.00% |
| Jun 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.32% |
| Jun 16, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.15% |
| Jun 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.30% |
| Jun 12, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.95% |
| Jun 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.63% |
| Jun 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.88% |
| Jun 9, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.01% |
| Jun 8, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.43% |
| Jun 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.42% |
| Jun 4, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.36% |
| Jun 3, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.62% |
| Jun 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.70% |
| Jun 1, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.47% |
| May 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.04% |
| May 27, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| May 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.50% |
| May 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% |
| May 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.47% |
| May 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.64% |
| May 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.11% |
| May 18, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% |
| May 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.83% |
| May 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% |
| May 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.47% |
| May 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.47% |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.88% |
| May 8, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.42% |
| May 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.46% |
| May 6, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.74% |
| May 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.89% |
| May 4, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.59% |
| May 1, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% |
| Apr 30, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.87% |
| Apr 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.59% |
| Apr 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.31% |
| Apr 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.55% |
| Apr 24, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.28% |