Quantified Alternative Investment Fund Advisor Class (QALAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.95
+0.01 (0.11%)
Apr 25, 2025, 4:00 PM EDT
QALAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.22% |
| Apr 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Apr 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% |
| Apr 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Apr 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.91% |
| Apr 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.45% |
| Apr 17, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Apr 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Apr 15, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| Apr 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |
| Apr 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.04% |
| Apr 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% |
| Apr 9, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.43% |
| Apr 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% |
| Apr 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% |
| Apr 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.06% |
| Apr 3, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.88% |
| Apr 2, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Apr 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
| Mar 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.56% |
| Mar 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.33% |
| Mar 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% |
| Mar 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Mar 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Mar 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% |
| Mar 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Mar 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% |
| Mar 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% |
| Mar 18, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.55% |
| Mar 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.78% |
| Mar 14, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.24% |
| Mar 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% |
| Mar 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Mar 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.34% |
| Mar 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.76% |
| Mar 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% |
| Mar 6, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.20% |
| Mar 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% |
| Mar 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.77% |
| Mar 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% |
| Feb 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.88% |
| Feb 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.08% |
| Feb 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% |
| Feb 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Feb 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% |
| Feb 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.18% |
| Feb 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% |
| Feb 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Feb 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| Feb 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.64% |