Quantified Common Ground Investor (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.69
+0.06 (0.41%)
Oct 20, 2025, 4:00 PM EDT
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| Oct 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| Oct 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Oct 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| Oct 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.27% |
| Oct 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
| Oct 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% |
| Oct 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.37% |
| Oct 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Oct 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.47% |
| Oct 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.34% |
| Oct 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.20% |
| Oct 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Oct 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Sep 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Sep 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Sep 26, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% |
| Sep 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| Sep 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Sep 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Sep 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Sep 19, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| Sep 18, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.82% |
| Sep 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Sep 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.54% |
| Sep 15, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.14% |
| Sep 12, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.61% |
| Sep 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% |
| Sep 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| Sep 8, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| Sep 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Sep 4, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| Aug 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| Aug 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.02% |
| Aug 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% |
| Aug 26, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Aug 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.61% |
| Aug 22, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Aug 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Aug 20, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.41% |
| Aug 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Aug 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Aug 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Aug 14, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Aug 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Aug 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |