Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.13
+0.07 (0.41%)
At close: Apr 24, 2026
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | - | 0.41% |
| Apr 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.53% |
| Apr 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.89% |
| Apr 21, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.41% |
| Apr 20, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| Apr 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.66% |
| Apr 16, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.78% |
| Apr 15, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.30% |
| Apr 14, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Apr 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% |
| Apr 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% |
| Apr 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.42% |
| Apr 8, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.97% |
| Apr 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| Apr 6, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Apr 2, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.81% |
| Apr 1, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.95% |
| Mar 31, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.59% |
| Mar 30, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.45% |
| 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% |