Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.94
-0.21 (-1.30%)
At close: Mar 5, 2026
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |