Pear Tree Polaris Foreign Value Fund Class Ordinary (QFVOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.81
-0.36 (-1.49%)
Oct 31, 2024, 8:01 PM EDT
QFVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% |
| Oct 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.37% |
| Oct 28, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.29% |
| Oct 25, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.17% |
| Oct 24, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.33% |
| Oct 23, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.78% |
| Oct 22, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.53% |
| Oct 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.89% |
| Oct 18, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.28% |
| Oct 17, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.32% |
| Oct 16, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.40% |
| Oct 15, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.08% |
| Oct 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% |
| Oct 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.40% |
| Oct 10, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.24% |
| Oct 9, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% |
| Oct 8, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.01% |
| Oct 7, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% |
| Oct 4, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.28% |
| Oct 3, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.52% |
| Oct 2, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.80% |
| Oct 1, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.55% |
| Sep 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.48% |
| Sep 27, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.79% |
| Sep 26, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.48% |
| Sep 25, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.67% |
| Sep 24, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.88% |
| Sep 23, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.28% |
| Sep 20, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.91% |
| Sep 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.41% |
| Sep 18, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% |
| Sep 17, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.44% |
| Sep 16, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.24% |
| Sep 13, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.31% |
| Sep 12, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.16% |
| Sep 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% |
| Sep 10, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.78% |
| Sep 9, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.29% |
| Sep 6, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.89% |
| Sep 5, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% |
| Sep 4, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.68% |
| Sep 3, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.50% |
| Aug 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% |
| Aug 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| Aug 28, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% |
| Aug 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% |
| Aug 26, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.32% |
| Aug 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.33% |
| Aug 22, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.08% |
| Aug 21, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.20% |
| Aug 20, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% |
| Aug 19, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.19% |
| Aug 16, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.03% |
| Aug 15, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.58% |
| Aug 14, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.09% |
| Aug 13, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.15% |
| Aug 12, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.17% |
| Aug 9, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.69% |
| Aug 8, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% |
| Aug 7, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.43% |
| Aug 6, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.26% |
| Aug 5, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -3.40% |
| Aug 2, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.30% |
| Aug 1, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.42% |
| Jul 31, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.23% |
| Jul 30, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.12% |
| Jul 29, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| Jul 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.66% |
| Jul 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.82% |
| Jul 24, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.20% |
| Jul 23, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.12% |
| Jul 22, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.37% |
| Jul 19, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.17% |
| Jul 18, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.60% |
| Jul 17, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.28% |
| Jul 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% |
| Jul 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.32% |
| Jul 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.73% |
| Jul 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.23% |
| Jul 10, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% |
| Jul 9, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.70% |
| Jul 8, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.08% |
| Jul 5, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.66% |
| Jul 3, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.21% |
| Jul 2, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.08% |
| Jul 1, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.29% |
| Jun 28, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.38% |
| Jun 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jun 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.34% |
| Jun 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.38% |
| Jun 24, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.88% |
| Jun 21, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.79% |
| Jun 20, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.71% |
| Jun 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.72% |
| Jun 17, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.34% |
| Jun 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.34% |
| Jun 13, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.41% |
| Jun 12, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.43% |
| Jun 11, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.83% |
| Jun 10, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.74% |