Applied Finance Select Institutional (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.07
-0.01 (-0.04%)
Oct 31, 2025, 4:00 PM EDT
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.70% |
| Oct 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.22% |
| Oct 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.41% |
| Oct 27, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.94% |
| Oct 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.70% |
| Oct 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.29% |
| Oct 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% |
| Oct 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.54% |
| Oct 20, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.88% |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% |
| Oct 16, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.79% |
| Oct 15, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.75% |
| Oct 14, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.76% |
| Oct 13, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.49% |
| Oct 10, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.38% |
| Oct 9, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.54% |
| Oct 8, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| Oct 7, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.90% |
| Oct 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.16% |
| Oct 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.04% |
| Oct 2, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.12% |
| Oct 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.71% |
| Sep 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.25% |
| Sep 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% |
| Sep 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.71% |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.37% |
| Sep 23, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.29% |
| Sep 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.54% |
| Sep 19, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| Sep 18, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.75% |
| Sep 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% |
| Sep 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Sep 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.25% |
| Sep 12, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.96% |
| Sep 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.88% |
| Sep 10, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.98% |
| Sep 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% |
| Sep 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.04% |
| Sep 5, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.17% |
| Sep 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.86% |
| Sep 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.22% |
| Sep 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.73% |
| Aug 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.26% |
| Aug 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.26% |
| Aug 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.30% |
| Aug 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% |
| Aug 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.77% |
| Aug 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.82% |
| Aug 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.47% |