Applied Finance Explorer fund Investor Class (AFDVX) NASDAQ
23.58
+0.09(+0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.58
+0.09(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 |
| April 01, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 |
| March 31, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 |
| March 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0 |
| March 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0 |
| March 26, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0 |
| March 25, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 |
| March 23, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| March 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
| March 19, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 |
| March 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 |
| March 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| March 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0 |
| March 13, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| March 12, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| March 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 |
| March 10, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| March 09, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| March 06, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0 |
| March 05, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0 |
| March 04, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0 |
| March 03, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 |
| March 02, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0 |
| February 27, 2026 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| February 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0 |
| February 25, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| February 24, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0 |
| February 23, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0 |
| February 20, 2026 | 24.54 | 24.54 | 0 | 24.54 | 24.54 | 0 |
| February 19, 2026 | 24.4 | 24.4 | 0 | 24.4 | 24.4 | 0 |
| February 18, 2026 | 24.45 | 24.45 | 0 | 24.45 | 24.45 | 0 |
| February 17, 2026 | 24.36 | 24.36 | 0 | 24.36 | 24.36 | 0 |
| February 13, 2026 | 24.36 | 24.36 | 0 | 24.36 | 24.36 | 0 |
| February 12, 2026 | 24.04 | 24.04 | 0 | 24.04 | 24.04 | 0 |
| February 11, 2026 | 24.36 | 24.36 | 0 | 24.36 | 24.36 | 0 |
| February 10, 2026 | 24.41 | 24.41 | 0 | 24.41 | 24.41 | 0 |
| February 09, 2026 | 24.39 | 24.39 | 0 | 24.39 | 24.39 | 0 |
| February 06, 2026 | 24.46 | 24.46 | 0 | 24.46 | 24.46 | 0 |
| February 05, 2026 | 23.88 | 23.88 | 0 | 23.88 | 23.88 | 0 |
| February 04, 2026 | 24.01 | 24.01 | 0 | 24.01 | 24.01 | 0 |
| February 03, 2026 | 23.89 | 23.89 | 0 | 23.89 | 23.89 | 0 |
| February 02, 2026 | 23.99 | 23.99 | 0 | 23.99 | 23.99 | 0 |
| January 30, 2026 | 23.79 | 23.79 | 0 | 23.79 | 23.79 | 0 |
| January 29, 2026 | 24.06 | 24.06 | 0 | 24.06 | 24.06 | 0 |
| January 28, 2026 | 23.86 | 23.86 | 0 | 23.86 | 23.86 | 0 |
| January 27, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 0 |
| January 26, 2026 | 23.99 | 23.99 | 0 | 23.99 | 23.99 | 0 |
| January 23, 2026 | 23.95 | 23.95 | 0 | 23.95 | 23.95 | 0 |
| January 22, 2026 | 24.31 | 24.31 | 0 | 24.31 | 24.31 | 0 |
| January 21, 2026 | 24.29 | 24.29 | 0 | 24.29 | 24.29 | 0 |
| January 20, 2026 | 23.77 | 23.77 | 0 | 23.77 | 23.77 | 0 |
| January 16, 2026 | 24.05 | 24.05 | 0 | 24.05 | 24.05 | 0 |
| January 15, 2026 | 24.1 | 24.1 | 0 | 24.1 | 24.1 | 0 |
| January 14, 2026 | 23.83 | 23.83 | 0 | 23.83 | 23.83 | 0 |
| January 13, 2026 | 23.76 | 23.76 | 0 | 23.76 | 23.76 | 0 |
| January 12, 2026 | 23.86 | 23.86 | 0 | 23.86 | 23.86 | 0 |
| January 09, 2026 | 23.83 | 23.83 | 0 | 23.83 | 23.83 | 0 |
| January 08, 2026 | 23.74 | 23.74 | 0 | 23.74 | 23.74 | 0 |
| January 07, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.5 | 0 |