Quantified Common Ground Investor (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.69
-0.02 (-0.14%)
Sep 15, 2025, 4:00 PM EDT
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Aug 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Aug 7, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% |
| Aug 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| Aug 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| Aug 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.69% |
| Aug 1, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Jul 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.48% |
| Jul 30, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.62% |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Jul 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% |
| Jul 25, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Jul 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.61% |
| Jul 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Jul 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Jul 21, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.21% |
| Jul 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| Jul 17, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Jul 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.62% |
| Jul 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.89% |
| Jul 14, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% |
| Jul 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.41% |
| Jul 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Jul 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.48% |
| Jul 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |