Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.96
-0.28 (-1.11%)
At close: May 19, 2026
AFDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.39% |
| Apr 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.55% |
| Apr 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.82% |
| Apr 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.59% |
| Apr 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.22% |
| Apr 16, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.08% |
| Apr 15, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| Apr 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.40% |
| Apr 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.15% |
| Apr 10, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.49% |
| Apr 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.53% |
| Apr 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.52% |
| Apr 7, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Apr 6, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.38% |
| Apr 2, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.38% |
| Apr 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.42% |
| Mar 31, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.99% |
| Mar 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% |
| Mar 27, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.48% |
| Mar 26, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.01% |
| Mar 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.59% |
| Mar 24, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.94% |
| Mar 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.09% |
| Mar 20, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.79% |
| Mar 19, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.60% |
| Mar 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.10% |
| Mar 17, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.81% |
| Mar 16, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.60% |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.34% |
| Mar 12, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.73% |
| Mar 11, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Mar 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.67% |