Pear Tree Polaris Foreign Value Fund Class Institutional (QFVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.76
-0.36 (-1.49%)
Oct 31, 2024, 8:01 PM EDT
QFVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.49% |
| Oct 30, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.25% |
| Oct 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.37% |
| Oct 28, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.33% |
| Oct 25, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.12% |
| Oct 24, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.29% |
| Oct 23, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.82% |
| Oct 22, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.53% |
| Oct 21, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.85% |
| Oct 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.28% |
| Oct 17, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Oct 16, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.40% |
| Oct 15, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.08% |
| Oct 14, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.08% |
| Oct 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.41% |
| Oct 10, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.24% |
| Oct 9, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.33% |
| Oct 8, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.01% |
| Oct 7, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.04% |
| Oct 4, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% |
| Oct 3, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.52% |
| Oct 2, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% |
| Oct 1, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.56% |
| Sep 30, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.49% |
| Sep 27, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.83% |
| Sep 26, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.48% |
| Sep 25, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.68% |
| Sep 24, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.88% |
| Sep 23, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |
| Sep 20, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.96% |
| Sep 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.41% |
| Sep 18, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Sep 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.45% |
| Sep 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.20% |
| Sep 13, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.36% |
| Sep 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.17% |
| Sep 11, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.66% |
| Sep 10, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.74% |
| Sep 9, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.29% |
| Sep 6, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.89% |
| Sep 5, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.08% |
| Sep 4, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.69% |
| Sep 3, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.51% |
| Aug 30, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.40% |
| Aug 29, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.36% |
| Aug 28, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.24% |
| Aug 27, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.16% |
| Aug 26, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.36% |
| Aug 23, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.29% |
| Aug 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.08% |
| Aug 21, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.24% |
| Aug 20, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% |
| Aug 19, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.19% |
| Aug 16, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.08% |
| Aug 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.54% |
| Aug 14, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.14% |
| Aug 13, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.11% |
| Aug 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.17% |
| Aug 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.73% |
| Aug 8, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| Aug 7, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.44% |
| Aug 6, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.26% |
| Aug 5, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.37% |
| Aug 2, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.31% |
| Aug 1, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.42% |
| Jul 31, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.23% |
| Jul 30, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.12% |
| Jul 29, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.16% |
| Jul 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.66% |
| Jul 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.82% |
| Jul 24, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.20% |
| Jul 23, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.12% |
| Jul 22, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.37% |
| Jul 19, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.18% |
| Jul 18, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.61% |
| Jul 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.28% |
| Jul 16, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.24% |
| Jul 15, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.32% |
| Jul 12, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.69% |
| Jul 11, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.28% |
| Jul 10, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.58% |
| Jul 9, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.66% |
| Jul 8, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.08% |
| Jul 5, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.66% |
| Jul 3, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.17% |
| Jul 2, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.04% |
| Jul 1, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.29% |
| Jun 28, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Jun 27, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| Jun 26, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.38% |
| Jun 25, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.34% |
| Jun 24, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.89% |
| Jun 21, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.84% |
| Jun 20, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.76% |
| Jun 18, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.72% |
| Jun 17, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.30% |
| Jun 14, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.30% |
| Jun 13, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.45% |
| Jun 12, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.47% |
| Jun 11, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.83% |