Appleseed Fund Investor Share (APPLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.24
+0.26 (1.86%)
Apr 24, 2025, 8:00 PM EDT
APPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | 1.86% |
| Apr 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Apr 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.46% |
| Apr 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.58% |
| Apr 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.80% |
| Apr 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% |
| Apr 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% |
| Apr 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.10% |
| Apr 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.42% |
| Apr 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.48% |
| Apr 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 5.62% |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.96% |
| Apr 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.00% |
| Apr 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -5.05% |
| Apr 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.52% |
| Apr 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.54% |
| Apr 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% |
| Mar 31, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.20% |
| Mar 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% |
| Mar 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Mar 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% |
| Mar 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.74% |
| Mar 24, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.61% |
| Mar 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| Mar 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| Mar 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.81% |
| Mar 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| Mar 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.64% |
| Mar 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.53% |
| Mar 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% |
| Mar 12, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Mar 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Mar 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.51% |
| Mar 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Mar 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Mar 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.21% |
| Mar 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.75% |
| Mar 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.49% |
| Feb 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| Feb 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| Feb 25, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Feb 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% |
| Feb 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% |
| Feb 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.07% |
| Feb 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Feb 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.69% |
| Feb 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Feb 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Feb 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.20% |