Skip to main content
logo
Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.35
-0.06 (-0.25%)
Apr 30, 2026, 8:05 AM EST

AFVLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 29, 202624.3524.3524.3524.3524.35-0.25%
Apr 28, 202624.4124.4124.4124.4124.41-0.57%
Apr 27, 202624.5524.5524.5524.5524.55-0.28%
Apr 24, 202624.6224.6224.6224.6224.620.04%
Apr 23, 202624.6124.6124.6124.6124.61-0.08%
Apr 22, 202624.6324.6324.6324.6324.630.45%
Apr 21, 202624.5224.5224.5224.5224.520.04%
Apr 20, 202624.5124.5124.5124.5124.510.16%
Apr 17, 202624.4724.4724.4724.4724.471.20%
Apr 16, 202624.1824.1824.1824.1824.180.46%
Apr 15, 202624.0724.0724.0724.0724.070.25%
Apr 14, 202624.0124.0124.0124.0124.010.63%
Apr 13, 202623.8623.8623.8623.8623.861.36%
Apr 10, 202623.5423.5423.5423.5423.54-0.55%
Apr 9, 202623.6723.6723.6723.6723.670.30%
Apr 8, 202623.6023.6023.6023.6023.602.70%
Apr 7, 202622.9822.9822.9822.9822.98-0.35%
Apr 6, 202623.0623.0623.0623.0623.060.30%
Apr 2, 202622.9922.9922.9922.9922.990.22%
Apr 1, 202622.9422.9422.9422.9422.940.39%
Mar 31, 202622.8522.8522.8522.8522.852.42%
Mar 30, 202622.3122.3122.3122.3122.31-0.36%
Mar 27, 202622.3922.3922.3922.3922.39-1.54%
Mar 26, 202622.7422.7422.7422.7422.74-1.09%
Mar 25, 202622.9922.9922.9922.9922.990.13%
Mar 24, 202622.9622.9622.9622.9622.960.22%
Mar 23, 202622.9122.9122.9122.9122.911.10%
Mar 20, 202622.6622.6622.6622.6622.66-1.00%
Mar 19, 202622.8922.8922.8922.8922.890.09%
Mar 18, 202622.8722.8722.8722.8722.87-1.46%
Mar 17, 202623.2123.2123.2123.2123.210.48%
Mar 16, 202623.1023.1023.1023.1023.100.87%
Mar 13, 202622.9022.9022.9022.9022.90-0.35%
Mar 12, 202622.9822.9822.9822.9822.98-1.58%
Mar 11, 202623.3523.3523.3523.3523.350.09%
Mar 10, 202623.3323.3323.3323.3323.33-0.47%
Mar 9, 202623.4423.4423.4423.4423.440.30%
Mar 6, 202623.3723.3723.3723.3723.37-1.48%
Mar 5, 202623.7223.7223.7223.7223.72-0.92%
Mar 4, 202623.9423.9423.9423.9423.940.59%
Mar 3, 202623.8023.8023.8023.8023.80-0.58%
Mar 2, 202623.9423.9423.9423.9423.94-0.13%
Feb 27, 202623.9723.9723.9723.9723.97-0.29%
Feb 26, 202624.0424.0424.0424.0424.040.17%
Feb 25, 202624.0024.0024.0024.0024.000.38%
Feb 24, 202623.9123.9123.9123.9123.910.80%
Feb 23, 202623.7223.7223.7223.7223.72-1.70%
Feb 20, 202624.1324.1324.1324.1324.130.63%
Feb 19, 202623.9823.9823.9823.9823.98-0.29%
Feb 18, 202624.0524.0524.0524.0524.050.80%