Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.57
-0.24 (-0.97%)
At close: Dec 12, 2025
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.97% |
| Dec 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.40% |
| Dec 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.40% |
| Dec 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.41% |
| Dec 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.57% |
| Dec 5, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.24% |
| Dec 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.16% |
| Dec 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.70% |
| Dec 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Dec 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.61% |
| Nov 28, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.58% |
| Nov 26, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.54% |
| Nov 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.43% |
| Nov 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.97% |
| Nov 21, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.72% |
| Nov 20, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.49% |
| Nov 19, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% |
| Nov 18, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.08% |
| Nov 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.13% |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.34% |
| Nov 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.44% |
| Nov 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.37% |
| Nov 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.37% |
| Nov 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.75% |
| Nov 7, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| Nov 6, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.71% |
| Nov 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.29% |
| Oct 31, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.04% |
| 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% |