Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.05
-0.09 (-0.56%)
At close: Sep 24, 2026
QCGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.25% |
| Sep 24, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.56% |
| Sep 23, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.43% |
| Sep 22, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.18% |
| Sep 21, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.25% |
| Sep 18, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.97% |
| Sep 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Sep 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% |
| Sep 15, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Sep 14, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Sep 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| Sep 10, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.55% |
| Sep 9, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.72% |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.37% |
| Sep 4, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Sep 3, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.84% |
| Sep 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Sep 1, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
| Aug 31, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.12% |
| Aug 28, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Aug 27, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.12% |
| Aug 26, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| Aug 25, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% |
| Aug 24, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.72% |
| Aug 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.03% |
| Aug 20, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% |
| Aug 19, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Aug 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% |
| Aug 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Aug 14, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.35% |
| Aug 13, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.36% |
| Aug 12, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Aug 11, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.71% |
| Aug 10, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.30% |
| Aug 7, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Aug 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% |
| Aug 5, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.94% |
| Aug 4, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.98% |
| Aug 3, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Jul 31, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.30% |
| Jul 30, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.98% |
| Jul 29, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.89% |
| Jul 28, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.38% |
| Jul 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.54% |
| Jul 24, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| Jul 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.53% |
| Jul 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Jul 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.40% |
| Jul 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Jul 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.24% |