Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.49
-0.06 (-0.24%)
At close: Apr 29, 2026
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.24% |
| Apr 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.57% |
| Apr 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.32% |
| Apr 24, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% |
| Apr 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.04% |
| Apr 22, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.45% |
| Apr 21, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.04% |
| Apr 20, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.12% |
| Apr 17, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.23% |
| Apr 16, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.45% |
| Apr 15, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.25% |
| Apr 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.39% |
| Apr 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.59% |
| Apr 9, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.34% |
| Apr 8, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.64% |
| Apr 7, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.34% |
| Apr 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% |
| Apr 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% |
| Apr 1, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.39% |
| Mar 31, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.41% |
| Mar 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.36% |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.53% |
| Mar 26, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.08% |
| Mar 25, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.13% |
| Mar 24, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% |
| Mar 23, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.14% |
| Mar 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.04% |
| Mar 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.09% |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.46% |
| Mar 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.47% |
| Mar 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Mar 13, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.35% |
| Mar 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.58% |
| Mar 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.09% |
| Mar 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.47% |
| Mar 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.30% |
| Mar 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.47% |
| Mar 5, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.91% |
| Mar 4, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.54% |
| Mar 3, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.54% |
| Mar 2, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.17% |
| Feb 27, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.25% |
| Feb 26, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.17% |
| Feb 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.33% |
| Feb 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% |
| Feb 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.69% |
| Feb 20, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.62% |
| Feb 19, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.29% |
| Feb 18, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.79% |