Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.43
+0.02 (0.14%)
Jun 27, 2025, 4:00 PM EDT
QCGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| Jun 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.35% |
| Jun 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.76% |
| Jun 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Jun 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.91% |
| Jun 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jun 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jun 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Jun 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Jun 13, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% |
| Jun 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Jun 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Jun 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Jun 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| Jun 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Jun 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Jun 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.41% |
| Jun 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.34% |
| Jun 2, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| May 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| May 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
| May 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| May 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| May 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.17% |
| May 20, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| May 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| May 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |
| May 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.56% |
| May 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.63% |
| May 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| May 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.49% |
| May 9, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| May 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.69% |
| 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% |