Applied Finance Explorer fund Investor Class - AFDVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	23.75	23.75	23.75	23.75	23.75
August 21, 2025	22.92	22.92	22.92	22.92	22.92
August 20, 2025	22.94	22.94	22.94	22.94	22.94
August 19, 2025	23.04	23.04	23.04	23.04	23.04
August 18, 2025	22.97	22.97	22.97	22.97	22.97
August 15, 2025	22.96	22.96	22.96	22.96	22.96
August 14, 2025	23.17	23.17	23.17	23.17	23.17
August 13, 2025	23.45	23.45	23.45	23.45	23.45
August 12, 2025	22.98	22.98	22.98	22.98	22.98
August 11, 2025	22.29	22.29	22.29	22.29	22.29
August 08, 2025	22.23	22.23	22.23	22.23	22.23
August 07, 2025	22.06	22.06	22.06	22.06	22.06
August 06, 2025	22.07	22.07	22.07	22.07	22.07
August 05, 2025	22.02	22.02	22.02	22.02	22.02
August 04, 2025	21.83	21.83	21.83	21.83	21.83
August 01, 2025	21.8	21.8	21.8	21.8	21.8
July 31, 2025	21.8	21.8	21.8	21.8	21.8
July 30, 2025	21.98	21.98	21.98	21.98	21.98
July 29, 2025	22.21	22.21	22.21	22.21	22.21
July 28, 2025	22.3	22.3	22.3	22.3	22.3
July 25, 2025	22.38	22.38	22.38	22.38	22.38
July 24, 2025	22.23	22.23	22.23	22.23	22.23
July 23, 2025	22.5	22.5	22.5	22.5	22.5
July 22, 2025	22.2	22.2	22.2	22.2	22.2
July 21, 2025	21.89	21.89	21.89	21.89	21.89
July 18, 2025	21.93	21.93	21.93	21.93	21.93
July 17, 2025	22.12	22.12	22.12	22.12	22.12
July 16, 2025	21.93	21.93	21.93	21.93	21.93
July 15, 2025	21.8	21.8	21.8	21.8	21.8
July 14, 2025	22.32	22.32	22.32	22.32	22.32
July 11, 2025	22.25	22.25	22.25	22.25	22.25
July 10, 2025	22.46	22.46	22.46	22.46	22.46
July 09, 2025	22.31	22.31	22.31	22.31	22.31
July 08, 2025	22.21	22.21	22.21	22.21	22.21
July 07, 2025	22.06	22.06	22.06	22.06	22.06
July 03, 2025	22.33	22.33	22.33	22.33	22.33
July 02, 2025	22.23	22.23	22.23	22.23	22.23
July 01, 2025	21.94	21.94	21.94	21.94	21.94
June 30, 2025	21.68	21.68	21.68	21.68	21.68
June 27, 2025	21.66	21.66	21.66	21.66	21.66
June 26, 2025	21.6	21.6	21.6	21.6	21.6
June 25, 2025	21.31	21.31	21.31	21.31	21.31
June 24, 2025	21.54	21.54	21.54	21.54	21.54
June 23, 2025	21.38	21.38	21.38	21.38	21.38
June 20, 2025	21.18	21.18	21.18	21.18	21.18
June 18, 2025	21.08	21.08	21.08	21.08	21.08
June 17, 2025	21.08	21.08	21.08	21.08	21.08
June 16, 2025	21.22	21.22	21.22	21.22	21.22
June 13, 2025	21.05	21.05	21.05	21.05	21.05
June 12, 2025	21.37	21.37	21.37	21.37	21.37
June 11, 2025	21.4	21.4	21.4	21.4	21.4
June 10, 2025	21.46	21.46	21.46	21.46	21.46
June 09, 2025	21.33	21.33	21.33	21.33	21.33
June 06, 2025	21.27	21.27	21.27	21.27	21.27
June 05, 2025	20.98	20.98	20.98	20.98	20.98
June 04, 2025	20.96	20.96	20.96	20.96	20.96
June 03, 2025	21.05	21.05	21.05	21.05	21.05
June 02, 2025	20.82	20.82	20.82	20.82	20.82
May 30, 2025	20.87	20.87	20.87	20.87	20.87
May 29, 2025	20.96	20.96	20.96	20.96	20.96

Applied Finance Explorer fund Investor Class (AFDVX) NASDAQ