Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.41
+0.06 (0.42%)
May 2, 2025, 4:00 PM EDT
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.49% |
| May 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| May 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| May 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| May 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.83% |
| Apr 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% |
| Apr 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Apr 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Apr 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Apr 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Apr 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% |
| Apr 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.85% |
| Apr 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.88% |
| Apr 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.13% |
| Apr 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% |
| Apr 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% |
| Apr 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.36% |
| Apr 10, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.07% |
| Apr 9, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 4.30% |
| Apr 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.24% |
| Apr 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.44% |
| Apr 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -5.26% |
| Apr 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.15% |
| Apr 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Apr 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.48% |
| Mar 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.03% |
| Mar 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.75% |
| Mar 27, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Mar 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.28% |
| Mar 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Mar 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.11% |
| Mar 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Mar 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.48% |
| Mar 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.90% |
| Mar 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.89% |
| Mar 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.25% |
| Mar 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.34% |
| Mar 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.32% |
| 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% |