Quantified Gold Futures Tracking Fund Advisor Class (QGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
+0.06 (0.29%)
At close: Aug 27, 2026
QGLCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.58% |
| Aug 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.39% |
| Aug 24, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% |
| Aug 21, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.98% |
| Aug 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.35% |
| Aug 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 3.92% |
| Aug 18, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.72% |
| Aug 17, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.97% |
| Aug 14, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.57% |
| Aug 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.57% |
| Aug 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.02% |
| Aug 11, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.41% |
| Aug 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.03% |
| Aug 7, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.21% |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% |
| Aug 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 4.23% |
| Aug 4, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.72% |
| Aug 3, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.06% |
| Jul 31, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.53% |
| Jul 30, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.66% |
| Jul 29, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.39% |
| Jul 28, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.42% |
| Jul 27, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.72% |
| Jul 24, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| Jul 23, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -2.11% |
| Jul 22, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.15% |
| Jul 21, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.01% |
| Jul 20, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.22% |
| Jul 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.01% |
| Jul 16, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.99% |
| Jul 15, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Jul 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.34% |
| Jul 13, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -2.51% |
| Jul 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.38% |
| Jul 9, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.04% |
| 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% |