Appleseed Fund Investor Share (APPLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.04
-0.07 (-0.46%)
May 30, 2025, 4:00 PM EDT
APPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.46% |
| May 29, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% |
| May 28, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.59% |
| May 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.81% |
| May 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| May 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| May 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.72% |
| May 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.73% |
| May 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| May 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| May 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.61% |
| May 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.67% |
| May 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
| May 12, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.58% |
| May 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| May 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| May 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% |
| May 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| May 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| May 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% |
| May 1, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.76% |
| Apr 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Apr 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Apr 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.77% |
| Apr 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| Apr 24, 2025 | 14.24 | 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% |