Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
-0.11 (-0.66%)
At close: Aug 20, 2026
QCGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.03% |
| Aug 20, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% |
| Aug 19, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% |
| Aug 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Aug 14, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.35% |
| Aug 13, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.36% |
| Aug 12, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Aug 11, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.71% |
| Aug 10, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.30% |
| Aug 7, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Aug 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Aug 5, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.94% |
| Aug 4, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.98% |
| Aug 3, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Jul 31, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.30% |
| Jul 30, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.98% |
| Jul 29, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.89% |
| Jul 28, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.38% |
| Jul 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.54% |
| Jul 24, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| Jul 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.53% |
| Jul 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Jul 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.40% |
| Jul 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Jul 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.24% |
| Jul 16, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.31% |
| Jul 15, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.71% |
| Jul 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.95% |
| Jul 13, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.64% |
| Jul 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Jul 9, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.89% |
| Jul 8, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.08% |
| Jul 7, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.53% |
| Jul 6, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.38% |
| Jul 2, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.53% |
| Jul 1, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.45% |
| Jun 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% |
| Jun 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.42% |
| Jun 26, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -2.03% |
| Jun 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.23% |
| Jun 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| Jun 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.74% |
| Jun 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| Jun 18, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.39% |
| Jun 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Jun 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.09% |
| Jun 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.86% |
| Jun 12, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.60% |
| Jun 11, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 3.17% |