Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.22
+0.20 (0.77%)
Jul 9, 2026, 4:00 PM EST
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Jul 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.31% |
| Jul 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% |
| Jul 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.27% |
| Jul 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.34% |
| Jul 1, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.80% |
| Jun 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% |
| Jun 29, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.20% |
| Jun 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% |
| Jun 25, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.09% |
| Jun 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.04% |
| Jun 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.89% |
| Jun 22, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| Jun 18, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.70% |
| Jun 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.50% |
| Jun 16, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.31% |
| Jun 15, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.11% |
| Jun 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% |
| Jun 11, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.57% |
| Jun 10, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.97% |
| Jun 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.27% |
| Jun 8, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% |
| Jun 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.10% |
| Jun 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.93% |
| Jun 3, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.50% |
| Jun 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.50% |
| Jun 1, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.82% |
| May 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.06% |
| May 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.43% |
| May 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| May 26, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.40% |
| May 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.04% |
| May 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.52% |
| May 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.98% |
| May 19, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.81% |
| May 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.52% |
| May 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.09% |
| May 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% |
| May 12, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.16% |
| May 11, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.64% |
| May 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.65% |
| May 7, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.88% |
| May 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.22% |
| May 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.61% |
| May 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.33% |
| May 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.32% |
| Apr 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.23% |
| Apr 29, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.25% |
| Apr 28, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.57% |