Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.53
-0.20 (-1.27%)
At close: Mar 27, 2026
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.27% |
| Mar 26, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.94% |
| Mar 25, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.89% |
| Mar 24, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.77% |
| Mar 23, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.96% |
| Mar 20, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.79% |
| Mar 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Mar 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.21% |
| Mar 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.90% |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% |
| Mar 12, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.58% |
| Mar 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Mar 10, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Mar 9, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.89% |
| Mar 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.51% |
| Mar 5, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.30% |
| Mar 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.87% |
| Mar 3, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.29% |
| Mar 2, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| Feb 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Feb 26, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% |
| Feb 25, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Feb 24, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.82% |
| Feb 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.18% |
| Feb 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.44% |
| Feb 19, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Feb 18, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.38% |
| Feb 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.63% |
| Feb 13, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.08% |
| Feb 12, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.00% |
| Feb 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.07% |
| Feb 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Feb 9, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.57% |
| Feb 6, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 2.46% |
| Feb 5, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.32% |
| Feb 4, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Feb 3, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.19% |
| Feb 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Jan 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.32% |
| Jan 29, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.32% |
| Jan 28, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Jan 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Jan 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.45% |
| Jan 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.45% |
| Jan 22, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Jan 21, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.50% |
| Jan 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% |
| Jan 16, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jan 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.92% |