Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.26
+0.33 (1.74%)
Oct 16, 2026, 8:07 AM EST
QGLDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | - | - |
| Oct 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | - | 1.74% |
| Oct 14, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.51% |
| Oct 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.16% |
| Oct 12, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Oct 9, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.52% |
| Oct 8, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.74% |
| Oct 7, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.71% |
| Oct 6, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Oct 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |
| Oct 2, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.73% |
| Oct 1, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.47% |
| Sep 30, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.52% |
| Sep 29, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.27% |
| Sep 28, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | -4.01% |
| Sep 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.88 | 0.40% |
| Sep 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | -0.25% |
| Sep 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.85 | -1.97% |
| Sep 22, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | 0.40% |
| Sep 21, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | -0.74% |
| Sep 18, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | 0.69% |
| Sep 17, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 1.76% |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | -0.55% |
| Sep 15, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.35% |
| Sep 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.87 | -1.58% |
| Sep 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | 0.60% |
| Sep 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | -1.76% |
| Sep 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 0.88% |
| Sep 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | -1.74% |
| Sep 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | -0.96% |
| Sep 3, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.80 | 2.01% |
| Sep 2, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.39 | 1.44% |
| Sep 1, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | -2.79% |
| Aug 31, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | -0.10% |
| Aug 28, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | -3.35% |
| Aug 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 0.28% |
| Aug 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.36 | -1.56% |
| Aug 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.70 | 0.37% |
| Aug 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.62 | 0.70% |
| Aug 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | 1.99% |
| Aug 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | 0.33% |
| Aug 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.98 | 3.95% |
| Aug 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | -1.75% |
| Aug 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 0.98% |
| Aug 14, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | 0.59% |
| Aug 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | -1.55% |
| Aug 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 0.98% |
| Aug 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | -0.39% |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 1.03% |
| Aug 7, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | 2.21% |