Quantified Gold Futures Tracking Fund Advisor Class (QGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.00
-0.43 (-2.01%)
At close: Apr 2, 2026
QGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.01% |
| Apr 1, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.81% |
| Mar 31, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 3.90% |
| Mar 30, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Mar 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.27 | 3.41% |
| Mar 26, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.60 | -3.63% |
| Mar 25, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.34 | 2.93% |
| Mar 24, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | - |
| Mar 23, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | -2.32% |
| Mar 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | -3.11% |
| Mar 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.88 | -4.13% |
| Mar 18, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.77 | -3.15% |
| Mar 17, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.48 | -0.31% |
| Mar 16, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.55 | -0.13% |
| Mar 13, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.58 | -1.35% |
| Mar 12, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.89 | -1.97% |
| Mar 11, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.30% |
| Mar 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.42 | 1.16% |
| Mar 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.15 | -0.13% |
| Mar 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.18 | 1.44% |
| Mar 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.85 | -1.21% |
| Mar 4, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.13 | 0.83% |
| Mar 3, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.94 | -4.45% |
| Mar 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.01 | 1.26% |
| Feb 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.71 | 1.32% |
| Feb 26, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.40 | 0.82% |
| Feb 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.21 | -0.26% |
| Feb 24, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.27 | -1.40% |
| Feb 23, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.60 | 2.74% |
| Feb 20, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.97 | 1.99% |
| Feb 19, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.52 | 0.27% |
| Feb 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.46 | 2.23% |
| Feb 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.97 | -2.91% |
| Feb 13, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.63 | 2.39% |
| Feb 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.10 | -3.45% |
| Feb 11, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.89 | 1.19% |
| Feb 10, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.62 | -1.05% |
| Feb 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.86 | 2.60% |
| Feb 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.28 | 3.00% |
| Feb 5, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.63 | -2.61% |
| Feb 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.21 | -0.13% |
| Feb 3, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.24 | 6.20% |
| Feb 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.95 | -3.94% |
| Jan 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.80 | -10.23% |
| Jan 29, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.29 | 0.25% |
| Jan 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.23 | 3.81% |
| Jan 27, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.34 | 2.54% |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | 1.42% |
| Jan 23, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.44 | 1.22% |
| Jan 22, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.17 | 1.97% |