Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.02
-0.69 (-2.91%)
At close: Feb 17, 2026
QGLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.91% |
| Feb 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 2.42% |
| Feb 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.46% |
| Feb 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.18% |
| Feb 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.04% |
| Feb 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.61% |
| Feb 6, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 3.05% |
| Feb 5, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.62% |
| Feb 4, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.13% |
| Feb 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 6.15% |
| Feb 2, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -3.90% |
| Jan 30, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -10.26% |
| Jan 29, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.24% |
| Jan 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.85% |
| Jan 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.52% |
| Jan 26, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.40% |
| Jan 23, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.25% |
| Jan 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.98% |
| Jan 21, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.43% |
| Jan 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 3.79% |
| Jan 16, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.46% |
| Jan 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.59% |
| Jan 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.97% |
| Jan 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% |
| Jan 12, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.93% |
| Jan 9, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.71% |
| Jan 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.57% |
| Jan 7, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.94% |
| Jan 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.10% |
| Jan 5, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.64% |
| Jan 2, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Dec 31, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.68% |
| Dec 30, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -36.76% |
| Dec 29, 2025 | 20.49 | 20.49 | 20.49 | 32.43 | 20.49 | -4.53% |
| Dec 26, 2025 | 21.46 | 21.46 | 21.46 | 33.97 | 21.46 | 1.25% |
| Dec 24, 2025 | 21.20 | 21.20 | 21.20 | 33.55 | 21.20 | -0.42% |
| Dec 23, 2025 | 21.29 | 21.29 | 21.29 | 33.69 | 21.29 | 1.17% |
| Dec 22, 2025 | 21.04 | 21.04 | 21.04 | 33.30 | 21.04 | 2.37% |
| Dec 19, 2025 | 20.55 | 20.55 | 20.55 | 32.53 | 20.55 | 0.09% |
| Dec 18, 2025 | 20.53 | 20.53 | 20.53 | 32.50 | 20.53 | -0.15% |
| Dec 17, 2025 | 20.57 | 20.57 | 20.57 | 32.55 | 20.57 | 0.90% |
| Dec 16, 2025 | 20.38 | 20.38 | 20.38 | 32.26 | 20.38 | - |
| Dec 15, 2025 | 20.38 | 20.38 | 20.38 | 32.26 | 20.38 | 0.12% |
| Dec 12, 2025 | 20.36 | 20.36 | 20.36 | 32.22 | 20.36 | 0.59% |
| Dec 11, 2025 | 20.24 | 20.24 | 20.24 | 32.03 | 20.24 | 1.07% |
| Dec 10, 2025 | 20.02 | 20.02 | 20.02 | 31.69 | 20.02 | 0.44% |
| Dec 9, 2025 | 19.93 | 19.93 | 19.93 | 31.55 | 19.93 | 0.48% |
| Dec 8, 2025 | 19.84 | 19.84 | 19.84 | 31.40 | 19.84 | -0.22% |
| Dec 5, 2025 | 19.88 | 19.88 | 19.88 | 31.47 | 19.88 | -0.19% |
| Dec 4, 2025 | 19.92 | 19.92 | 19.92 | 31.53 | 19.92 | 0.06% |