Canada markets open in 8 hours 48 minutes

Applied Finance Explorer Institutional (AFDZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.43-0.29 (-1.40%)
At close: 08:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202420.4320.4320.4320.4320.43-
Jun 13, 202420.7220.7220.7220.7220.72-
Jun 12, 202420.8920.8920.8920.8920.89-
Jun 11, 202420.5520.5520.5520.5520.55-
Jun 10, 202420.7120.7120.7120.7120.71-
Jun 07, 202420.7320.7320.7320.7320.73-
Jun 06, 202420.9320.9320.9320.9320.93-
Jun 05, 202421.0621.0621.0621.0621.06-
Jun 04, 202420.8720.8720.8720.8720.87-
Jun 03, 202421.2021.2021.2021.2021.20-
May 31, 202421.3021.3021.3021.3021.30-
May 30, 202421.0421.0421.0421.0421.04-
May 29, 202420.7820.7820.7820.7820.78-
May 28, 202421.0721.0721.0721.0721.07-
May 24, 202421.2221.2221.2221.2221.22-
May 23, 202421.0221.0221.0221.0221.02-
May 22, 202421.2621.2621.2621.2621.26-
May 21, 202421.4421.4421.4421.4421.44-
May 20, 202421.4721.4721.4721.4721.47-
May 17, 202421.4921.4921.4921.4921.49-
May 16, 202421.4721.4721.4721.4721.47-
May 15, 202421.6321.6321.6321.6321.63-
May 14, 202421.5121.5121.5121.5121.51-
May 13, 202421.3021.3021.3021.3021.30-
May 10, 202421.2721.2721.2721.2721.27-
May 09, 202421.4021.4021.4021.4021.40-
May 08, 202421.1621.1621.1621.1621.16-
May 07, 202421.1721.1721.1721.1721.17-
May 06, 202421.1721.1721.1721.1721.17-
May 03, 202420.9520.9520.9520.9520.95-
May 02, 202420.8220.8220.8220.8220.82-
May 01, 202420.5320.5320.5320.5320.53-
Apr 30, 202420.5120.5120.5120.5120.51-
Apr 29, 202420.9920.9920.9920.9920.99-
Apr 26, 202420.8720.8720.8720.8720.87-
Apr 25, 202420.7720.7720.7720.7720.77-
Apr 24, 202420.8220.8220.8220.8220.82-
Apr 23, 202420.8520.8520.8520.8520.85-
Apr 22, 202420.4720.4720.4720.4720.47-
Apr 19, 202420.2720.2720.2720.2720.27-
Apr 18, 202420.0520.0520.0520.0520.05-
Apr 17, 202420.0720.0720.0720.0720.07-
Apr 16, 202420.2420.2420.2420.2420.24-
Apr 15, 202420.3320.3320.3320.3320.33-
Apr 12, 202420.5020.5020.5020.5020.50-
Apr 11, 202420.7620.7620.7620.7620.76-
Apr 10, 202420.6620.6620.6620.6620.66-
Apr 09, 202421.1521.1521.1521.1521.15-
Apr 08, 202421.1521.1521.1521.1521.15-
Apr 05, 202421.0821.0821.0821.0821.08-
Apr 04, 202420.9520.9520.9520.9520.95-
Apr 03, 202421.2121.2121.2121.2121.21-
Apr 02, 202421.0421.0421.0421.0421.04-
Apr 01, 202421.5221.5221.5221.5221.52-
Mar 28, 202421.3821.3821.3821.3821.38-
Mar 27, 202421.3821.3821.3821.3821.38-
Mar 26, 202420.9720.9720.9720.9720.97-
Mar 25, 202421.0321.0321.0321.0321.03-
Mar 22, 202421.0221.0221.0221.0221.02-
Mar 21, 202421.2521.2521.2521.2521.25-
Mar 20, 202421.0121.0121.0121.0121.01-
Mar 19, 202420.6620.6620.6620.6620.66-
Mar 18, 202420.4320.4320.4320.4320.43-
Mar 15, 202420.5120.5120.5120.5120.51-
Mar 14, 202420.4520.4520.4520.4520.45-
Mar 13, 202420.7620.7620.7620.7620.76-
Mar 12, 202420.7120.7120.7120.7120.71-
Mar 11, 202420.6920.6920.6920.6920.69-
Mar 08, 202420.8020.8020.8020.8020.80-
Mar 07, 202420.8220.8220.8220.8220.82-
Mar 06, 202420.6520.6520.6520.6520.65-
Mar 05, 202420.6120.6120.6120.6120.61-
Mar 04, 202420.7020.7020.7020.7020.70-
Mar 01, 202420.8020.8020.8020.8020.80-
Feb 29, 202420.6320.6320.6320.6320.63-
Feb 28, 202420.4920.4920.4920.4920.49-
Feb 27, 202420.6220.6220.6220.6220.62-
Feb 26, 202420.5020.5020.5020.5020.50-
Feb 23, 202420.4220.4220.4220.4220.42-
Feb 22, 202420.2820.2820.2820.2820.28-
Feb 21, 202420.1820.1820.1820.1820.18-
Feb 20, 202420.1620.1620.1620.1620.16-
Feb 16, 202420.3720.3720.3720.3720.37-
Feb 15, 202420.6120.6120.6120.6120.61-
Feb 14, 202420.2520.2520.2520.2520.25-
Feb 13, 202419.9219.9219.9219.9219.92-
Feb 12, 202420.6320.6320.6320.6320.63-
Feb 09, 202420.3220.3220.3220.3220.32-
Feb 08, 202420.1220.1220.1220.1220.12-
Feb 07, 202419.8319.8319.8319.8319.83-
Feb 06, 202419.8419.8419.8419.8419.84-
Feb 05, 202419.7919.7919.7919.7919.79-
Feb 02, 202420.0620.0620.0620.0620.06-
Feb 01, 202420.2220.2220.2220.2220.22-
Jan 31, 202420.0520.0520.0520.0520.05-
Jan 30, 202420.5620.5620.5620.5620.56-
Jan 29, 202420.5320.5320.5320.5320.53-
Jan 26, 202420.3220.3220.3220.3220.32-
Jan 25, 202420.2520.2520.2520.2520.25-
Jan 24, 202420.0920.0920.0920.0920.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...