Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.15
+0.10 (0.45%)
May 11, 2026, 8:07 AM EST
QGLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.45% |
| May 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.05% |
| May 6, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 3.09% |
| May 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.90% |
| May 4, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.85% |
| May 1, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% |
| Apr 30, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.55% |
| Apr 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.02% |
| Apr 28, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.87% |
| Apr 27, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.77% |
| Apr 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% |
| Apr 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.95% |
| Apr 22, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.32% |
| Apr 21, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.84% |
| Apr 20, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.84% |
| Apr 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.25% |
| Apr 16, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.04% |
| Apr 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.01% |
| Apr 14, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.07% |
| Apr 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% |
| Apr 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Apr 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.90% |
| Apr 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.73% |
| Apr 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.87% |
| Apr 6, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% |
| 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% |