Skip to main content
logo
Applied Finance Explorer Fund Institutional Shares (AFDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.55
+0.14 (0.55%)
At close: Apr 27, 2026

AFDZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202625.5525.5525.5525.5525.550.55%
Apr 24, 202625.4125.4125.4125.4125.410.28%
Apr 23, 202625.3425.3425.3425.3425.34-0.39%
Apr 22, 202625.4425.4425.4425.4425.440.55%
Apr 21, 202625.3025.3025.3025.3025.30-0.82%
Apr 20, 202625.5125.5125.5125.5125.510.59%
Apr 17, 202625.3625.3625.3625.3625.362.22%
Apr 16, 202624.8124.8124.8124.8124.810.08%
Apr 15, 202624.7924.7924.7924.7924.79-0.08%
Apr 14, 202624.8124.8124.8124.8124.810.40%
Apr 13, 202624.7124.7124.7124.7124.711.15%
Apr 10, 202624.4324.4324.4324.4324.43-0.49%
Apr 9, 202624.5524.5524.5524.5524.550.53%
Apr 8, 202624.4224.4224.4224.4224.422.52%
Apr 7, 202623.8223.8223.8223.8223.82-0.17%
Apr 6, 202623.8623.8623.8623.8623.860.38%
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%