Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.29
+0.06 (0.22%)
Aug 27, 2026, 8:05 AM EST
AFVLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | - | - |
| Aug 26, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.22% |
| Aug 25, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.26% |
| Aug 24, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.07% |
| Aug 21, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.59% |
| Aug 20, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.88% |
| Aug 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.41% |
| Aug 18, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.55% |
| Aug 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.87% |
| Aug 14, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.40% |
| Aug 13, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.80% |
| Aug 12, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.55% |
| Aug 11, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.18% |
| Aug 10, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.07% |
| Aug 7, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.85% |
| Aug 6, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.26% |
| Aug 5, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.04% |
| Aug 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.42% |
| Aug 3, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.40% |
| Jul 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.23% |
| Jul 30, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.84% |
| Jul 29, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.28% |
| Jul 28, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.88% |
| Jul 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.65% |
| Jul 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.08% |
| Jul 23, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.35% |
| Jul 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.04% |
| Jul 21, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.58% |
| Jul 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.85% |
| Jul 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.73% |
| Jul 16, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.58% |
| Jul 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Jul 14, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.84% |
| Jul 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.46% |
| Jul 10, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.53% |
| Jul 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.77% |
| 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% |