Skip to main content
logo
Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.49
+0.06 (0.25%)
At close: Feb 9, 2026

AFVZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 9, 202624.4924.4924.4924.4924.490.25%
Feb 6, 202624.4324.4324.4324.4324.432.09%
Feb 5, 202623.9323.9323.9323.9323.93-0.71%
Feb 4, 202624.1024.1024.1024.1024.100.58%
Feb 3, 202623.9623.9623.9623.9623.96-0.54%
Feb 2, 202624.0924.0924.0924.0924.090.63%
Jan 30, 202623.9423.9423.9423.9423.94-0.71%
Jan 29, 202624.1124.1124.1124.1124.110.63%
Jan 28, 202623.9623.9623.9623.9623.96-0.46%
Jan 27, 202624.0724.0724.0724.0724.07-0.08%
Jan 26, 202624.0924.0924.0924.0924.090.63%
Jan 23, 202623.9423.9423.9423.9423.94-0.46%
Jan 22, 202624.0524.0524.0524.0524.050.25%
Jan 21, 202623.9923.9923.9923.9923.991.27%
Jan 20, 202623.6923.6923.6923.6923.69-2.03%
Jan 16, 202624.1824.1824.1824.1824.18-0.25%
Jan 15, 202624.2424.2424.2424.2424.240.54%
Jan 14, 202624.1124.1124.1124.1124.11-0.33%
Jan 13, 202624.1924.1924.1924.1924.19-0.66%
Jan 12, 202624.3524.3524.3524.3524.350.12%
Jan 9, 202624.3224.3224.3224.3224.321.08%
Jan 8, 202624.0624.0624.0624.0624.060.67%
Jan 7, 202623.9023.9023.9023.9023.90-0.91%
Jan 6, 202624.1224.1224.1224.1224.120.96%
Jan 5, 202623.8923.8923.8923.8923.891.14%
Jan 2, 202623.6223.6223.6223.6223.620.64%
Dec 31, 202523.4723.4723.4723.4723.47-0.93%
Dec 30, 202523.6923.6923.6923.6923.69-0.13%
Dec 29, 202523.7223.7223.7223.7223.72-0.38%
Dec 26, 202523.8123.8123.8123.8123.810.04%
Dec 24, 202523.8023.8023.8023.8023.800.42%
Dec 23, 202523.7023.7023.7023.7023.70-
Dec 22, 202523.7023.7023.7023.7023.70-3.07%
Dec 19, 202523.5423.5423.5424.4523.540.49%
Dec 18, 202523.4223.4223.4224.3323.420.37%
Dec 17, 202523.3423.3423.3424.2423.34-0.86%
Dec 16, 202523.5423.5423.5424.4523.54-0.53%
Dec 15, 202523.6723.6723.6724.5823.660.04%
Dec 12, 202523.6623.6623.6624.5723.66-0.97%
Dec 11, 202523.8923.8923.8924.8123.890.40%
Dec 10, 202523.7923.7923.7924.7123.791.40%
Dec 9, 202523.4623.4623.4624.3723.46-0.41%
Dec 8, 202523.5623.5623.5624.4723.56-0.57%
Dec 5, 202523.6923.6923.6924.6123.690.24%
Dec 4, 202523.6423.6423.6424.5523.640.16%
Dec 3, 202523.6023.6023.6024.5123.600.70%
Dec 2, 202523.4323.4323.4324.3423.430.25%
Dec 1, 202523.3823.3823.3824.2823.38-0.61%
Nov 28, 202523.5223.5223.5224.4323.520.58%
Nov 26, 202523.3923.3923.3924.2923.390.54%