Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
-0.46 (-2.05%)
Apr 2, 2026, 4:00 PM EST
QGLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.05% |
| Apr 1, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.82% |
| Mar 31, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3.92% |
| Mar 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.38% |
| Mar 27, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.16 | 3.36% |
| Mar 26, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.48 | -3.61% |
| Mar 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.24 | 2.95% |
| Mar 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | - |
| Mar 23, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | -2.31% |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | -3.11% |
| Mar 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.80 | -4.12% |
| Mar 18, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.74 | -3.14% |
| Mar 17, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.48 | -0.30% |
| Mar 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | -0.17% |
| Mar 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.58 | -1.33% |
| Mar 12, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | -1.96% |
| Mar 11, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | -0.29% |
| Mar 10, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.45 | 1.15% |
| Mar 9, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.17 | -0.12% |
| Mar 6, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | 1.42% |
| Mar 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | -1.20% |
| Mar 4, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | 0.83% |
| Mar 3, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | -4.45% |
| Mar 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 1.29% |
| Feb 27, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | 1.31% |
| Feb 26, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.43 | 0.82% |
| Feb 25, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | -0.25% |
| Feb 24, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.29 | -1.38% |
| Feb 23, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.63 | 2.70% |
| Feb 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | 1.99% |
| Feb 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | 0.30% |
| Feb 18, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | 2.22% |
| Feb 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.94 | -2.91% |
| Feb 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.62 | 2.42% |
| Feb 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | -3.46% |
| Feb 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.89 | 1.18% |
| Feb 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -1.04% |
| Feb 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | 2.61% |
| Feb 6, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.26 | 3.05% |
| Feb 5, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.57 | -2.62% |
| Feb 4, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.18 | -0.13% |
| Feb 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.21 | 6.15% |
| Feb 2, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | -3.90% |
| Jan 30, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.75 | -10.26% |
| Jan 29, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.35 | 0.24% |
| Jan 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | 3.85% |
| Jan 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.35 | 2.52% |
| Jan 26, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | 1.40% |
| Jan 23, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | 1.25% |
| Jan 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | 1.98% |