Applied Finance Select Institutional (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.71
-0.23 (-0.96%)
Sep 12, 2025, 4:00 PM EDT
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% |
| Aug 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.09% |
| Aug 15, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.81% |
| Aug 14, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.26% |
| Aug 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.03% |
| Aug 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.58% |
| Aug 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.52% |
| Aug 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.83% |
| Aug 7, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.09% |
| Aug 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.18% |
| Aug 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.18% |
| Aug 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.33% |
| Aug 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.27% |
| Jul 31, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.57% |
| Jul 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.61% |
| Jul 29, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.13% |
| Jul 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.13% |
| Jul 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Jul 24, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.99% |
| Jul 23, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.48% |
| Jul 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.92% |
| Jul 21, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.04% |
| Jul 18, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.22% |
| Jul 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.79% |
| Jul 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% |
| Jul 15, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.96% |
| Jul 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% |
| Jul 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.82% |
| Jul 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.35% |
| Jul 9, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% |