Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.38
+0.21 (0.77%)
At close: Oct 15, 2026
AFVZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.77% |
| Oct 14, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.95% |
| Oct 13, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.29% |
| Oct 12, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% |
| Oct 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.07% |
| Oct 8, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.48% |
| Oct 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.62% |
| Oct 6, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.55% |
| Oct 5, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.52% |
| Oct 2, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.75% |
| Oct 1, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.71% |
| Sep 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.41% |
| Sep 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Sep 28, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.89% |
| Sep 25, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.45% |
| Sep 24, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.41% |
| Sep 23, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.44% |
| Sep 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.66% |
| Sep 21, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.63% |
| Sep 18, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.51% |
| Sep 17, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.96% |
| Sep 16, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.74% |
| Sep 15, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.51% |
| Sep 14, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.40% |
| Sep 11, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.63% |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% |
| Sep 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.22% |
| Sep 8, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.94% |
| Sep 4, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.18% |
| Sep 3, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.06% |
| Sep 2, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.11% |
| Sep 1, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.84% |
| Aug 31, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.66% |
| Aug 28, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.11% |
| Aug 27, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| Aug 26, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.22% |
| Aug 25, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.22% |
| Aug 24, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.07% |
| Aug 21, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.63% |
| Aug 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.87% |
| Aug 19, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.40% |
| Aug 18, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.55% |
| Aug 17, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.87% |
| Aug 14, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.40% |
| Aug 13, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.76% |
| Aug 12, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.58% |
| Aug 11, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.18% |
| Aug 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.07% |
| Aug 7, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.84% |
| Aug 6, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.26% |