Applied Finance Select Fund Institutional Class Shares (AFVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.18
-0.08 (-0.30%)
At close: Jul 8, 2026
AFVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.30% |
| Jul 7, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.08% |
| Jul 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.27% |
| Jul 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.38% |
| Jul 1, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.79% |
| Jun 30, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.49% |
| Jun 29, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.19% |
| Jun 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Jun 25, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.12% |
| Jun 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.04% |
| Jun 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.92% |
| Jun 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.35% |
| Jun 18, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.70% |
| Jun 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.49% |
| Jun 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.34% |
| Jun 15, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.11% |
| Jun 12, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.92% |
| Jun 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.56% |
| Jun 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.97% |
| Jun 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.31% |
| Jun 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.23% |
| Jun 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.13% |
| Jun 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.92% |
| Jun 3, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.50% |
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.50% |
| Jun 1, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.81% |
| May 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.06% |
| May 28, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.47% |
| May 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| May 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.39% |
| May 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.00% |
| May 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.56% |
| May 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.97% |
| May 19, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.80% |
| May 18, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.04% |
| May 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.52% |
| May 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.09% |
| May 13, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.08% |
| May 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.16% |
| May 11, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.64% |
| May 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| May 7, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.88% |
| May 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.21% |
| May 5, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.61% |
| May 4, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.32% |
| May 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.27% |
| 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% |