Skip to main content
logo
Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.48
+0.31 (1.18%)
At close: Oct 15, 2026

AFDZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202626.4826.4826.4826.4826.481.18%
Oct 14, 202626.1726.1726.1726.1726.17-1.47%
Oct 13, 202626.5626.5626.5626.5626.560.57%
Oct 12, 202626.4126.4126.4126.4126.410.27%
Oct 9, 202626.3426.3426.3426.3426.34-
Oct 8, 202626.3426.3426.3426.3426.340.92%
Oct 7, 202626.1026.1026.1026.1026.10-0.57%
Oct 6, 202626.2526.2526.2526.2526.250.50%
Oct 5, 202626.1226.1226.1226.1226.120.54%
Oct 2, 202625.9825.9825.9825.9825.980.97%
Oct 1, 202625.7325.7325.7325.7325.731.14%
Sep 30, 202625.4425.4425.4425.4425.44-0.39%
Sep 29, 202625.5425.5425.5425.5425.54-0.43%
Sep 28, 202625.6525.6525.6525.6525.65-0.85%
Sep 25, 202625.8725.8725.8725.8725.870.62%
Sep 24, 202625.7125.7125.7125.7125.71-
Sep 23, 202625.7125.7125.7125.7125.71-1.46%
Sep 22, 202626.0926.0926.0926.0926.09-0.42%
Sep 21, 202626.2026.2026.2026.2026.20-0.11%
Sep 18, 202626.2326.2326.2326.2326.23-0.15%
Sep 17, 202626.2726.2726.2726.2726.27-0.61%
Sep 16, 202626.4326.4326.4326.4326.43-0.04%
Sep 15, 202626.4426.4426.4426.4426.44-0.71%
Sep 14, 202626.6326.6326.6326.6326.63-0.60%
Sep 11, 202626.7926.7926.7926.7926.790.68%
Sep 10, 202626.6126.6126.6126.6126.61-0.75%
Sep 9, 202626.8126.8126.8126.8126.81-0.70%
Sep 8, 202627.0027.0027.0027.0027.00-0.77%
Sep 4, 202627.2127.2127.2127.2127.210.22%
Sep 3, 202627.1527.1527.1527.1527.150.67%
Sep 2, 202626.9726.9726.9726.9726.970.97%
Sep 1, 202626.7126.7126.7126.7126.71-0.89%
Aug 31, 202626.9526.9526.9526.9526.95-0.74%
Aug 28, 202627.1527.1527.1527.1527.15-0.77%
Aug 27, 202627.3627.3627.3627.3627.360.04%
Aug 26, 202627.3527.3527.3527.3527.350.22%
Aug 25, 202627.2927.2927.2927.2927.29-0.07%
Aug 24, 202627.3127.3127.3127.3127.31-0.33%
Aug 21, 202627.4027.4027.4027.4027.400.81%
Aug 20, 202627.1827.1827.1827.1827.18-1.20%
Aug 19, 202627.5127.5127.5127.5127.51-0.15%
Aug 18, 202627.5527.5527.5527.5527.55-0.90%
Aug 17, 202627.8027.8027.8027.8027.80-0.43%
Aug 14, 202627.9227.9227.9227.9227.920.47%
Aug 13, 202627.7927.7927.7927.7927.790.94%
Aug 12, 202627.5327.5327.5327.5327.530.51%
Aug 11, 202627.3927.3927.3927.3927.39-
Aug 10, 202627.3927.3927.3927.3927.39-1.08%
Aug 7, 202627.6927.6927.6927.6927.69-0.14%
Aug 6, 202627.7327.7327.7327.7327.73-0.68%