Quantified Gold Futures Tracking Fund Advisor Class (QGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
+0.19 (1.04%)
At close: Jul 9, 2026
QGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.82% |
| Jul 7, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.13% |
| Jul 6, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.98% |
| Jul 2, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.94% |
| Jul 1, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.56% |
| Jun 30, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Jun 29, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.30% |
| Jun 26, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.20 | 1.11% |
| Jun 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.00 | 0.89% |
| Jun 24, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.84 | -3.03% |
| Jun 23, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.40 | -1.97% |
| Jun 22, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.76 | -0.58% |
| Jun 18, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.87 | -0.42% |
| Jun 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | -2.31% |
| Jun 16, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | 0.31% |
| Jun 15, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.34 | 2.70% |
| Jun 12, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | 0.21% |
| Jun 11, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.79 | 3.12% |
| Jun 10, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.23 | -4.04% |
| Jun 9, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.99 | -1.65% |
| Jun 8, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.31 | 0.31% |
| Jun 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | -3.98% |
| Jun 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | 0.85% |
| Jun 3, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | -0.99% |
| Jun 2, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.08 | 0.20% |
| Jun 1, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | -1.42% |
| May 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.33 | 1.09% |
| May 28, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | 1.06% |
| May 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | -1.34% |
| May 26, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | 0.05% |
| May 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | -0.73% |
| May 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | -0.10% |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.33 | 1.44% |
| May 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | -1.71% |
| May 18, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.39 | 0.34% |
| May 15, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.32 | -2.40% |
| May 14, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.82 | -0.76% |
| May 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.98 | -0.57% |
| May 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | -0.42% |
| May 11, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.19 | 0.24% |
| May 8, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.14 | 0.42% |
| May 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | 0.05% |
| May 6, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.04 | 3.08% |
| May 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | 0.88% |
| May 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | -1.84% |
| May 1, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.61 | -0.19% |
| Apr 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.65 | 1.57% |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.33 | -1.07% |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -1.81% |
| Apr 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | -0.81% |