Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
+0.02 (0.13%)
At close: Feb 4, 2026
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 14, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.46% |
| Jan 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Jan 12, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Jan 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Jan 8, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Jan 7, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.52% |
| Jan 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.13% |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jan 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.33% |
| Dec 31, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% |
| Dec 30, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Dec 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Dec 26, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.66% |
| Dec 24, 2025 | 15.16 | 15.16 | 15.16 | 15.26 | 15.16 | 0.26% |
| Dec 23, 2025 | 15.12 | 15.12 | 15.12 | 15.22 | 15.12 | 0.26% |
| Dec 22, 2025 | 15.08 | 15.08 | 15.08 | 15.18 | 15.08 | 1.00% |
| Dec 19, 2025 | 14.93 | 14.93 | 14.93 | 15.03 | 14.93 | 0.60% |
| Dec 18, 2025 | 14.84 | 14.84 | 14.84 | 14.94 | 14.84 | 0.07% |
| Dec 17, 2025 | 14.83 | 14.83 | 14.83 | 14.93 | 14.83 | -0.27% |
| Dec 16, 2025 | 14.87 | 14.87 | 14.87 | 14.97 | 14.87 | -0.66% |
| Dec 15, 2025 | 14.97 | 14.97 | 14.97 | 15.07 | 14.97 | - |
| Dec 12, 2025 | 14.97 | 14.97 | 14.97 | 15.07 | 14.97 | -0.99% |
| Dec 11, 2025 | 15.12 | 15.12 | 15.12 | 15.22 | 15.12 | 0.73% |
| Dec 10, 2025 | 15.01 | 15.01 | 15.01 | 15.11 | 15.01 | 0.53% |
| Dec 9, 2025 | 14.93 | 14.93 | 14.93 | 15.03 | 14.93 | -0.13% |
| Dec 8, 2025 | 14.95 | 14.95 | 14.95 | 15.05 | 14.95 | -0.53% |
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.13 | 15.03 | 0.07% |
| Dec 4, 2025 | 15.02 | 15.02 | 15.02 | 15.12 | 15.02 | 0.53% |
| Dec 3, 2025 | 14.94 | 14.94 | 14.94 | 15.04 | 14.94 | 0.40% |
| Dec 2, 2025 | 14.88 | 14.88 | 14.88 | 14.98 | 14.88 | -0.60% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 15.07 | 14.97 | -1.25% |
| Nov 28, 2025 | 15.16 | 15.16 | 15.16 | 15.26 | 15.16 | 0.46% |
| Nov 26, 2025 | 15.09 | 15.09 | 15.09 | 15.19 | 15.09 | 1.20% |
| Nov 25, 2025 | 14.91 | 14.91 | 14.91 | 15.01 | 14.91 | 0.67% |
| Nov 24, 2025 | 14.81 | 14.81 | 14.81 | 14.91 | 14.81 | 2.47% |
| Nov 21, 2025 | 14.45 | 14.45 | 14.45 | 14.55 | 14.45 | 1.89% |