Applied Finance Core Fund Price History

AFALX Fund  USD 11.23  0.03  0.27%   
Below is the normalized historical share price chart for Applied Finance Core extending back to June 01, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Applied Finance stands at 11.23, as last reported on the 29th of March, with the highest price reaching 11.23 and the lowest price hitting 11.23 during the day.
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Applied Mutual Fund, it is important to understand the factors that can impact its price. At this stage we consider Applied Mutual Fund to be very steady. Applied Finance Core secures Sharpe Ratio (or Efficiency) of 0.0233, which signifies that the fund had a 0.0233 % return per unit of risk over the last 3 months. We have found twenty-two technical indicators for Applied Finance Core, which you can use to evaluate the volatility of the entity. Please confirm Applied Finance's Standard Deviation of 0.7457, mean deviation of 0.5785, and Risk Adjusted Performance of (0.01) to double-check if the risk estimate we provide is consistent with the expected return of 0.0174%.
  
Applied Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0233

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAFALX

Estimated Market Risk

 0.75
  actual daily
6
94% of assets are more volatile

Expected Return

 0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Applied Finance is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Applied Finance by adding it to a well-diversified portfolio.

Applied Finance Mutual Fund Price History Chart

There are several ways to analyze Applied Finance Core Fund price data. The simplest method is using a basic Applied candlestick price chart, which shows Applied Finance price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 27, 202511.69
Lowest PriceMarch 13, 202510.86

Applied Finance March 29, 2025 Mutual Fund Price Synopsis

Various analyses of Applied Finance's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Applied Mutual Fund. It can be used to describe the percentage change in the price of Applied Finance from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Applied Mutual Fund.
Applied Finance Price Rate Of Daily Change 1.00 
Applied Finance Price Action Indicator 0.02 

Applied Finance March 29, 2025 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Applied Finance Core Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Applied Finance intraday prices and daily technical indicators to check the level of noise trading in Applied Finance Core Fund and then apply it to test your longer-term investment strategies against Applied.

Applied Mutual Fund Price History Data

The price series of Applied Finance for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 0.83 with a coefficient of variation of 1.77. The prices are distributed with arithmetic mean of 11.37. The median price for the last 90 days is 11.35. The company issued dividends on December 31, 2019.
OpenHighLowCloseVolume
03/29/2025
 11.23  11.23  11.23  11.23 
03/27/2025 11.20  11.20  11.20  11.20  1.00 
03/26/2025 11.23  11.23  11.23  11.23  1.00 
03/25/2025 11.21  11.21  11.21  11.21  1.00 
03/24/2025 11.29  11.29  11.29  11.29  1.00 
03/21/2025 11.15  11.15  11.15  11.15  1.00 
03/20/2025 11.19  11.19  11.19  11.19  1.00 
03/19/2025 11.20  11.20  11.20  11.20  1.00 
03/18/2025 11.13  11.13  11.13  11.13  1.00 
03/17/2025 11.17  11.17  11.17  11.17  1.00 
03/14/2025 11.03  11.03  11.03  11.03  1.00 
03/13/2025 10.86  10.86  10.86  10.86  1.00 
03/12/2025 10.97  10.97  10.97  10.97  1.00 
03/11/2025 11.03  11.03  11.03  11.03  1.00 
03/10/2025 11.24  11.24  11.24  11.24  1.00 
03/07/2025 11.35  11.35  11.35  11.35  1.00 
03/06/2025 11.26  11.26  11.26  11.26  1.00 
03/05/2025 11.33  11.33  11.33  11.33  1.00 
03/04/2025 11.26  11.26  11.26  11.26  1.00 
03/03/2025 11.52  11.52  11.52  11.52  1.00 
02/28/2025 11.61  11.61  11.61  11.61  1.00 
02/27/2025 11.50  11.50  11.50  11.50  1.00 
02/26/2025 11.50  11.50  11.50  11.50  1.00 
02/25/2025 11.55  11.55  11.55  11.55  1.00 
02/24/2025 11.57  11.57  11.57  11.57  1.00 
02/21/2025 11.55  11.55  11.55  11.55  1.00 
02/20/2025 11.65  11.65  11.65  11.65  1.00 
02/19/2025 11.64  11.64  11.64  11.64  1.00 
02/18/2025 11.62  11.62  11.62  11.62  1.00 
02/14/2025 11.52  11.52  11.52  11.52  1.00 
02/13/2025 11.54  11.54  11.54  11.54  1.00 
02/12/2025 11.48  11.48  11.48  11.48  1.00 
02/11/2025 11.57  11.57  11.57  11.57  1.00 
02/10/2025 11.52  11.52  11.52  11.52  1.00 
02/07/2025 11.52  11.52  11.52  11.52  1.00 
02/06/2025 11.60  11.60  11.60  11.60  1.00 
02/05/2025 11.60  11.60  11.60  11.60  1.00 
02/04/2025 11.52  11.52  11.52  11.52  1.00 
02/03/2025 11.51  11.51  11.51  11.51  1.00 
01/31/2025 11.56  11.56  11.56  11.56  1.00 
01/30/2025 11.65  11.65  11.65  11.65  1.00 
01/29/2025 11.64  11.64  11.64  11.64  1.00 
01/28/2025 11.64  11.64  11.64  11.64  1.00 
01/27/2025 11.69  11.69  11.69  11.69  1.00 
01/24/2025 11.58  11.58  11.58  11.58  1.00 
01/23/2025 11.60  11.60  11.60  11.60  1.00 
01/22/2025 11.51  11.51  11.51  11.51  1.00 
01/21/2025 11.58  11.58  11.58  11.58  1.00 
01/17/2025 11.45  11.45  11.45  11.45  1.00 
01/16/2025 11.42  11.42  11.42  11.42  1.00 
01/15/2025 11.35  11.35  11.35  11.35  1.00 
01/14/2025 11.24  11.24  11.24  11.24  1.00 
01/13/2025 11.17  11.17  11.17  11.17  1.00 
01/10/2025 11.09  11.09  11.09  11.09  1.00 
01/08/2025 11.23  11.23  11.23  11.23  1.00 
01/07/2025 11.22  11.22  11.22  11.22  1.00 
01/06/2025 11.21  11.21  11.21  11.21  1.00 
01/03/2025 11.26  11.26  11.26  11.26  1.00 
01/02/2025 11.17  11.17  11.17  11.17  1.00 
12/31/2024 11.17  11.17  11.17  11.17  1.00 
12/30/2024 11.13  11.13  11.13  11.13  1.00 

About Applied Finance Mutual Fund history

Applied Finance investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Applied is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Applied Finance Core will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Applied Finance stock prices may prove useful in developing a viable investing in Applied Finance
The fund will under normal conditions invest at least 80 percent of its net assets in dividend-paying common and preferred stock of companies. It may also invest in small and mid-cap companies, convertible securities, preferred stocks, rights and warrants, and other investment companies including exchange-traded funds, .

Applied Finance Mutual Fund Technical Analysis

Applied Finance technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Applied Finance technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Applied Finance trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Applied Finance Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Applied Finance's price direction in advance. Along with the technical and fundamental analysis of Applied Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Applied to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Applied Mutual Fund

Applied Finance financial ratios help investors to determine whether Applied Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Applied with respect to the benefits of owning Applied Finance security.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments