Quantified Gold Futures Tracking Fund Advisor Class (QGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
+0.09 (0.43%)
At close: May 8, 2026
QGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.43% |
| May 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| May 6, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 3.08% |
| May 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.89% |
| May 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.84% |
| May 1, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.19% |
| Apr 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.57% |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.07% |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.81% |
| Apr 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.80% |
| Apr 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% |
| Apr 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.99% |
| Apr 22, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.33% |
| Apr 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.83% |
| Apr 20, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.87% |
| Apr 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.30% |
| Apr 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.05% |
| Apr 15, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.06% |
| Apr 14, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 2.07% |
| Apr 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.42% |
| Apr 10, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Apr 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.89% |
| Apr 8, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.71% |
| Apr 7, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% |
| Apr 6, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.38% |
| 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% |