Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.26
-0.35 (-2.24%)
Feb 21, 2025, 4:00 PM EST
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% |
| Mar 11, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Mar 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.36% |
| Mar 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.27% |
| Mar 6, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.88% |
| Mar 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.40% |
| Mar 4, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.13% |
| Mar 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.02% |
| Feb 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.86% |
| Feb 27, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.70% |
| Feb 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Feb 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| Feb 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% |
| Feb 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -2.24% |
| Feb 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.33% |
| Feb 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.13% |
| Feb 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| Feb 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.25% |
| Feb 13, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.28% |
| Feb 12, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.32% |
| Feb 11, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Feb 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Feb 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% |
| Feb 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.45% |
| Feb 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.16% |
| Feb 4, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Feb 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Jan 31, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
| Jan 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.10% |
| Jan 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.39% |
| Jan 28, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Jan 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.45% |
| Jan 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% |
| Jan 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% |
| Jan 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.57% |
| Jan 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |
| Jan 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Jan 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.87% |
| Jan 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.87% |
| Jan 13, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jan 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.26% |
| Jan 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Jan 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% |
| Jan 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.79% |
| Jan 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Jan 2, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.94% |
| Dec 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.20% |
| Dec 30, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.47% |
| Dec 27, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.05% |