UK markets open in 5 hours 21 minutes

Applied Finance Select Institutional (AFVZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.94+0.06 (+0.27%)
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202421.9421.9421.9421.9421.94-
07 Jun 202421.8821.8821.8821.8821.88-
06 Jun 202421.8721.8721.8721.8721.87-
05 Jun 202421.9121.9121.9121.9121.91-
04 Jun 202421.8021.8021.8021.8021.80-
03 Jun 202421.8521.8521.8521.8521.85-
31 May 202421.9921.9921.9921.9921.99-
30 May 202421.7421.7421.7421.7421.74-
29 May 202421.5721.5721.5721.5721.57-
28 May 202421.8321.8321.8321.8321.83-
24 May 202421.9421.9421.9421.9421.94-
23 May 202421.8021.8021.8021.8021.80-
22 May 202422.0822.0822.0822.0822.08-
21 May 202422.1122.1122.1122.1122.11-
20 May 202422.1522.1522.1522.1522.15-
17 May 202422.1722.1722.1722.1722.17-
16 May 202422.1222.1222.1222.1222.12-
15 May 202422.1722.1722.1722.1722.17-
14 May 202421.9621.9621.9621.9621.96-
13 May 202421.8821.8821.8821.8821.88-
10 May 202421.8821.8821.8821.8821.88-
09 May 202421.8521.8521.8521.8521.85-
08 May 202421.7221.7221.7221.7221.72-
07 May 202421.7121.7121.7121.7121.71-
06 May 202421.7121.7121.7121.7121.71-
03 May 202421.5221.5221.5221.5221.52-
02 May 202421.3021.3021.3021.3021.30-
01 May 202421.1821.1821.1821.1821.18-
30 Apr 202421.3521.3521.3521.3521.35-
29 Apr 202421.6821.6821.6821.6821.68-
26 Apr 202421.6521.6521.6521.6521.65-
25 Apr 202421.6021.6021.6021.6021.60-
24 Apr 202421.7121.7121.7121.7121.71-
23 Apr 202421.6021.6021.6021.6021.60-
22 Apr 202421.4221.4221.4221.4221.42-
19 Apr 202421.3221.3221.3221.3221.32-
18 Apr 202421.3121.3121.3121.3121.31-
17 Apr 202421.3321.3321.3321.3321.33-
16 Apr 202421.4921.4921.4921.4921.49-
15 Apr 202421.5821.5821.5821.5821.58-
12 Apr 202421.7421.7421.7421.7421.74-
11 Apr 202422.1322.1322.1322.1322.13-
10 Apr 202422.0722.0722.0722.0722.07-
09 Apr 202422.4222.4222.4222.4222.42-
08 Apr 202422.3422.3422.3422.3422.34-
05 Apr 202422.3622.3622.3622.3622.36-
04 Apr 202422.2122.2122.2122.2122.21-
03 Apr 202422.4522.4522.4522.4522.45-
02 Apr 202422.4722.4722.4722.4722.47-
01 Apr 202422.7622.7622.7622.7622.76-
28 Mar 202422.6822.6822.6822.6822.68-
27 Mar 202422.6822.6822.6822.6822.68-
26 Mar 202422.3822.3822.3822.3822.38-
25 Mar 202422.4422.4422.4422.4422.44-
22 Mar 202422.5022.5022.5022.5022.50-
21 Mar 202422.6022.6022.6022.6022.60-
20 Mar 202422.5122.5122.5122.5122.51-
19 Mar 202422.3322.3322.3322.3322.33-
18 Mar 202422.2322.2322.2322.2322.23-
15 Mar 202422.0722.0722.0722.0722.07-
14 Mar 202422.1622.1622.1622.1622.16-
13 Mar 202422.3022.3022.3022.3022.30-
12 Mar 202422.3222.3222.3222.3222.32-
11 Mar 202422.1922.1922.1922.1922.19-
08 Mar 202422.1422.1422.1422.1422.14-
07 Mar 202422.2322.2322.2322.2322.23-
06 Mar 202422.0622.0622.0622.0622.06-
05 Mar 202421.9521.9521.9521.9521.95-
04 Mar 202422.0822.0822.0822.0822.08-
01 Mar 202422.0722.0722.0722.0722.07-
29 Feb 202421.8721.8721.8721.8721.87-
28 Feb 202421.7821.7821.7821.7821.78-
27 Feb 202421.8021.8021.8021.8021.80-
26 Feb 202421.7221.7221.7221.7221.72-
23 Feb 202421.7921.7921.7921.7921.79-
22 Feb 202421.7321.7321.7321.7321.73-
21 Feb 202421.4821.4821.4821.4821.48-
20 Feb 202421.4121.4121.4121.4121.41-
16 Feb 202421.4821.4821.4821.4821.48-
15 Feb 202421.6121.6121.6121.6121.61-
14 Feb 202421.4421.4421.4421.4421.44-
13 Feb 202421.2621.2621.2621.2621.26-
12 Feb 202421.5621.5621.5621.5621.56-
09 Feb 202421.4821.4821.4821.4821.48-
08 Feb 202421.3821.3821.3821.3821.38-
07 Feb 202421.3221.3221.3221.3221.32-
06 Feb 202421.2721.2721.2721.2721.27-
05 Feb 202421.2221.2221.2221.2221.22-
02 Feb 202421.3421.3421.3421.3421.34-
01 Feb 202421.2421.2421.2421.2421.24-
31 Jan 202420.9720.9720.9720.9720.97-
30 Jan 202421.2921.2921.2921.2921.29-
29 Jan 202421.2421.2421.2421.2421.24-
26 Jan 202421.1421.1421.1421.1421.14-
25 Jan 202421.2821.2821.2821.2821.28-
24 Jan 202420.9920.9920.9920.9920.99-
23 Jan 202421.0421.0421.0421.0421.04-
22 Jan 202421.0321.0321.0321.0321.03-
19 Jan 202420.9020.9020.9020.9020.90-
18 Jan 202420.6320.6320.6320.6320.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...