Skip to main content
logo
Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.31
-0.16 (-0.92%)
At close: May 15, 2026

QCGDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 14, 202617.4717.4717.4717.4717.470.40%
May 13, 202617.4017.4017.4017.4017.40-0.46%
May 12, 202617.4817.4817.4817.4817.48-0.57%
May 11, 202617.5817.5817.5817.5817.580.63%
May 8, 202617.4717.4717.4717.4717.47-0.46%
May 7, 202617.5517.5517.5517.5517.55-1.40%
May 6, 202617.8017.8017.8017.8017.801.02%
May 5, 202617.6217.6217.6217.6217.621.38%
May 4, 202617.3817.3817.3817.3817.38-0.23%
May 1, 202617.4217.4217.4217.4217.420.35%
Apr 30, 202617.3617.3617.3617.3617.361.88%
Apr 29, 202617.0417.0417.0417.0417.040.18%
Apr 28, 202617.0117.0117.0117.0117.01-0.82%
Apr 27, 202617.1517.1517.1517.1517.150.12%
Apr 24, 202617.1317.1317.1317.1317.130.41%
Apr 23, 202617.0617.0617.0617.0617.060.53%
Apr 22, 202616.9716.9716.9716.9716.970.89%
Apr 21, 202616.8216.8216.8216.8216.82-0.41%
Apr 20, 202616.8916.8916.8916.8916.890.24%
Apr 17, 202616.8516.8516.8516.8516.850.66%
Apr 16, 202616.7416.7416.7416.7416.740.78%
Apr 15, 202616.6116.6116.6116.6116.61-0.30%
Apr 14, 202616.6616.6616.6616.6616.660.06%
Apr 13, 202616.6516.6516.6516.6516.651.22%
Apr 10, 202616.4516.4516.4516.4516.45-0.30%
Apr 9, 202616.5016.5016.5016.5016.50-0.42%
Apr 8, 202616.5716.5716.5716.5716.571.97%
Apr 7, 202616.2516.2516.2516.2516.250.37%
Apr 6, 202616.1916.1916.1916.1916.190.31%
Apr 2, 202616.1416.1416.1416.1416.140.81%
Apr 1, 202616.0116.0116.0116.0116.010.95%
Mar 31, 202615.8615.8615.8615.8615.862.59%
Mar 30, 202615.4615.4615.4615.4615.46-0.45%
Mar 27, 202615.5315.5315.5315.5315.53-1.27%
Mar 26, 202615.7315.7315.7315.7315.73-0.94%
Mar 25, 202615.8815.8815.8815.8815.880.89%
Mar 24, 202615.7415.7415.7415.7415.740.77%
Mar 23, 202615.6215.6215.6215.6215.621.96%
Mar 20, 202615.3215.3215.3215.3215.32-1.79%
Mar 19, 202615.6015.6015.6015.6015.600.32%
Mar 18, 202615.5515.5515.5515.5515.55-1.21%
Mar 17, 202615.7415.7415.7415.7415.740.90%
Mar 16, 202615.6015.6015.6015.6015.600.65%
Mar 13, 202615.5015.5015.5015.5015.50-0.51%
Mar 12, 202615.5815.5815.5815.5815.58-1.58%
Mar 11, 202615.8315.8315.8315.8315.830.13%
Mar 10, 202615.8115.8115.8115.8115.81-0.19%
Mar 9, 202615.8415.8415.8415.8415.840.89%
Mar 6, 202615.7015.7015.7015.7015.70-1.51%
Mar 5, 202615.9415.9415.9415.9415.94-1.30%