Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.56
+0.03 (0.13%)
Jun 27, 2025, 4:00 PM EDT
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Jun 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.76% |
| Jun 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.40% |
| Jun 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.31% |
| Jun 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.91% |
| Jun 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.14% |
| Jun 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% |
| Jun 17, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.08% |
| Jun 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.09% |
| Jun 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.30% |
| Jun 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.72% |
| Jun 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% |
| Jun 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.00% |
| Jun 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.36% |
| Jun 6, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.20% |
| Jun 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.14% |
| Jun 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% |
| Jun 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.88% |
| Jun 2, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.14% |
| May 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.14% |
| May 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| May 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.83% |
| May 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.02% |
| May 23, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.65% |
| May 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.37% |
| May 21, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.78% |
| May 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.41% |
| May 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.14% |
| May 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.68% |
| May 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.55% |
| May 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.37% |
| May 13, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.64% |
| May 12, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 3.82% |
| May 9, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.24% |
| May 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| May 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.68% |
| May 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.91% |
| May 5, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.48% |
| May 2, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.80% |
| May 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Apr 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.54% |
| Apr 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% |
| Apr 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| Apr 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Apr 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.74% |
| Apr 23, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.26% |
| Apr 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.42% |
| Apr 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.92% |
| Apr 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| Apr 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.65% |