Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
+0.06 (0.40%)
At close: Dec 3, 2025
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| Dec 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.53% |
| Dec 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.40% |
| Dec 2, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.60% |
| Dec 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.25% |
| Nov 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Nov 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.20% |
| Nov 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.67% |
| Nov 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2.47% |
| Nov 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.89% |
| Nov 20, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.39% |
| Nov 19, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.62% |
| Nov 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| Nov 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.75% |
| Nov 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Nov 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.60% |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% |
| Nov 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |
| Nov 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.36% |
| Nov 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.24% |
| Nov 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Nov 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.88% |
| Nov 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.03% |
| Nov 3, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| Oct 30, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| Oct 29, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.75% |
| Oct 28, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Oct 27, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% |
| Oct 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| Oct 23, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.68% |
| Oct 22, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Oct 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| Oct 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| Oct 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Oct 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| Oct 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.27% |
| Oct 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
| Oct 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% |
| Oct 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.37% |
| Oct 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Oct 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| Oct 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.34% |
| Oct 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.20% |
| Oct 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Oct 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Sep 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Sep 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Sep 26, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% |