UK markets close in 1 hour 49 minutes

Applied Finance Select Investor (AFVLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.82+0.05 (+0.23%)
As of 08:05AM EDT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 202421.8221.8221.8221.8221.82-
07 Jun 202421.7721.7721.7721.7721.77-
06 Jun 202421.7621.7621.7621.7621.76-
05 Jun 202421.8021.8021.8021.8021.80-
04 Jun 202421.6921.6921.6921.6921.69-
03 Jun 202421.7421.7421.7421.7421.74-
31 May 202421.8821.8821.8821.8821.88-
30 May 202421.6321.6321.6321.6321.63-
29 May 202421.4621.4621.4621.4621.46-
28 May 202421.7221.7221.7221.7221.72-
24 May 202421.8321.8321.8321.8321.83-
23 May 202421.6921.6921.6921.6921.69-
22 May 202421.9621.9621.9621.9621.96-
21 May 202422.0022.0022.0022.0022.00-
20 May 202422.0422.0422.0422.0422.04-
17 May 202422.0622.0622.0622.0622.06-
16 May 202422.0122.0122.0122.0122.01-
15 May 202422.0622.0622.0622.0622.06-
14 May 202421.8521.8521.8521.8521.85-
13 May 202421.7721.7721.7721.7721.77-
10 May 202421.7721.7721.7721.7721.77-
09 May 202421.7421.7421.7421.7421.74-
08 May 202421.6121.6121.6121.6121.61-
07 May 202421.6021.6021.6021.6021.60-
06 May 202421.6021.6021.6021.6021.60-
03 May 202421.4121.4121.4121.4121.41-
02 May 202421.2021.2021.2021.2021.20-
01 May 202421.0821.0821.0821.0821.08-
30 Apr 202421.2421.2421.2421.2421.24-
29 Apr 202421.5721.5721.5721.5721.57-
26 Apr 202421.5521.5521.5521.5521.55-
25 Apr 202421.5021.5021.5021.5021.50-
24 Apr 202421.6021.6021.6021.6021.60-
23 Apr 202421.4921.4921.4921.4921.49-
22 Apr 202421.3121.3121.3121.3121.31-
19 Apr 202421.2221.2221.2221.2221.22-
18 Apr 202421.2121.2121.2121.2121.21-
17 Apr 202421.2321.2321.2321.2321.23-
16 Apr 202421.3821.3821.3821.3821.38-
15 Apr 202421.4821.4821.4821.4821.48-
12 Apr 202421.6421.6421.6421.6421.64-
11 Apr 202422.0222.0222.0222.0222.02-
10 Apr 202421.9621.9621.9621.9621.96-
09 Apr 202422.3122.3122.3122.3122.31-
08 Apr 202422.2322.2322.2322.2322.23-
05 Apr 202422.2522.2522.2522.2522.25-
04 Apr 202422.2122.2122.2122.2122.21-
03 Apr 202422.3522.3522.3522.3522.35-
02 Apr 202422.3622.3622.3622.3622.36-
01 Apr 202422.6622.6622.6622.6622.66-
28 Mar 202422.5822.5822.5822.5822.58-
27 Mar 202422.5822.5822.5822.5822.58-
26 Mar 202422.2822.2822.2822.2822.28-
25 Mar 202422.3322.3322.3322.3322.33-
22 Mar 202422.4022.4022.4022.4022.40-
21 Mar 202422.5022.5022.5022.5022.50-
20 Mar 202422.4122.4122.4122.4122.41-
19 Mar 202422.2322.2322.2322.2322.23-
18 Mar 202422.1222.1222.1222.1222.12-
15 Mar 202421.9721.9721.9721.9721.97-
14 Mar 202422.0622.0622.0622.0622.06-
13 Mar 202422.2022.2022.2022.2022.20-
12 Mar 202422.2222.2222.2222.2222.22-
11 Mar 202422.0922.0922.0922.0922.09-
08 Mar 202422.0422.0422.0422.0422.04-
07 Mar 202422.1322.1322.1322.1322.13-
06 Mar 202421.9621.9621.9621.9621.96-
05 Mar 202421.8521.8521.8521.8521.85-
04 Mar 202421.9821.9821.9821.9821.98-
01 Mar 202421.9721.9721.9721.9721.97-
29 Feb 202421.7721.7721.7721.7721.77-
28 Feb 202421.6821.6821.6821.6821.68-
27 Feb 202421.7021.7021.7021.7021.70-
26 Feb 202421.6221.6221.6221.6221.62-
23 Feb 202421.6921.6921.6921.6921.69-
22 Feb 202421.6421.6421.6421.6421.64-
21 Feb 202421.3821.3821.3821.3821.38-
20 Feb 202421.3221.3221.3221.3221.32-
16 Feb 202421.3821.3821.3821.3821.38-
15 Feb 202421.5121.5121.5121.5121.51-
14 Feb 202421.3521.3521.3521.3521.35-
13 Feb 202421.1621.1621.1621.1621.16-
12 Feb 202421.4721.4721.4721.4721.47-
09 Feb 202421.3921.3921.3921.3921.39-
08 Feb 202421.2921.2921.2921.2921.29-
07 Feb 202421.2321.2321.2321.2321.23-
06 Feb 202421.1721.1721.1721.1721.17-
05 Feb 202421.1321.1321.1321.1321.13-
02 Feb 202421.2521.2521.2521.2521.25-
01 Feb 202421.1521.1521.1521.1521.15-
31 Jan 202420.8820.8820.8820.8820.88-
30 Jan 202421.2021.2021.2021.2021.20-
29 Jan 202421.1521.1521.1521.1521.15-
26 Jan 202421.0521.0521.0521.0521.05-
25 Jan 202421.1921.1921.1921.1921.19-
24 Jan 202420.9020.9020.9020.9020.90-
23 Jan 202420.9520.9520.9520.9520.95-
22 Jan 202420.9420.9420.9420.9420.94-
19 Jan 202420.8220.8220.8220.8220.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...