Applied Finance Explorer fund Investor Class
AFDVX · NASDAQ
Market closed$27.25$-0.180000 (-0.66%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | — |
| July 17, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | — |
| July 16, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | — |
| July 16, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | — |
| July 15, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | — |
| July 15, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | — |
| July 14, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | — |
| July 13, 2026 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | — |
| July 13, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | — |
| July 10, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | — |
| July 10, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | — |
| July 9, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | — |
| July 9, 2026 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | — |
| July 8, 2026 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | — |
| July 8, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | — |
| July 7, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | — |
| July 7, 2026 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | — |
| July 6, 2026 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | — |
| July 6, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | — |
| July 2, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | — |
| July 2, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | — |
| July 1, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | — |
| July 1, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | — |
| June 30, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | — |
| June 30, 2026 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | — |
| June 29, 2026 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | — |
| June 29, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | — |
| June 26, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | — |
| June 26, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | — |
| June 25, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | — |
| June 25, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | — |
| June 24, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | — |
| June 24, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | — |
| June 23, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | — |
| June 23, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | — |
| June 22, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | — |
| June 22, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | — |