Skip to main content
logo
Quantified Common Ground Fund Investor Class Shares (QCGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
+0.18 (1.08%)
At close: Jul 8, 2026

QCGDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.8616.8616.8616.8616.861.08%
Jul 7, 202616.6816.6816.6816.6816.68-1.53%
Jul 6, 202616.9416.9416.9416.9416.941.38%
Jul 2, 202616.7116.7116.7116.7116.71-1.53%
Jul 1, 202616.9716.9716.9716.9716.97-1.45%
Jun 30, 202617.2217.2217.2217.2217.220.41%
Jun 29, 202617.1517.1517.1517.1517.151.42%
Jun 26, 202616.9116.9116.9116.9116.91-2.03%
Jun 25, 202617.2617.2617.2617.2617.261.23%
Jun 24, 202617.0517.0517.0517.0517.05-0.12%
Jun 23, 202617.0717.0717.0717.0717.07-2.74%
Jun 22, 202617.5517.5517.5517.5517.55-0.06%
Jun 18, 202617.5617.5617.5617.5617.561.39%
Jun 17, 202617.3217.3217.3217.3217.320.06%
Jun 16, 202617.3117.3117.3117.3117.31-1.09%
Jun 15, 202617.5017.5017.5017.5017.501.86%
Jun 12, 202617.1817.1817.1817.1817.181.60%
Jun 11, 202616.9116.9116.9116.9116.913.17%
Jun 10, 202616.3916.3916.3916.3916.39-2.56%
Jun 9, 202616.8216.8216.8216.8216.82-0.41%
Jun 8, 202616.8916.8916.8916.8916.890.78%
Jun 5, 202616.7616.7616.7616.7616.76-4.28%
Jun 4, 202617.5117.5117.5117.5117.51-1.52%
Jun 3, 202617.7817.7817.7817.7817.780.28%
Jun 2, 202617.7317.7317.7317.7317.731.49%
Jun 1, 202617.4717.4717.4717.4717.47-0.11%
May 29, 202617.4917.4917.4917.4917.490.06%
May 28, 202617.4817.4817.4817.4817.48-0.11%
May 27, 202617.5017.5017.5017.5017.50-0.51%
May 26, 202617.5917.5917.5917.5917.590.86%
May 22, 202617.4417.4417.4417.4417.440.52%
May 21, 202617.3517.3517.3517.3517.350.29%
May 20, 202617.3017.3017.3017.3017.300.58%
May 19, 202617.2017.2017.2017.2017.20-0.86%
May 18, 202617.3517.3517.3517.3517.350.23%
May 15, 202617.3117.3117.3117.3117.31-0.92%
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%