Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.44
-0.34 (-1.56%)
Aug 27, 2026, 8:07 AM EST
QGLDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Aug 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.56% |
| Aug 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.37% |
| Aug 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Aug 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.99% |
| Aug 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.33% |
| Aug 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 3.95% |
| Aug 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.75% |
| Aug 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.98% |
| Aug 14, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% |
| Aug 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.55% |
| Aug 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.98% |
| Aug 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.39% |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.03% |
| Aug 7, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2.22% |
| Aug 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Aug 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.25% |
| Aug 4, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.74% |
| Aug 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Jul 31, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.51% |
| Jul 30, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.64% |
| Jul 29, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.43% |
| Jul 28, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.47% |
| Jul 27, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.79% |
| Jul 24, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| Jul 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.12% |
| Jul 22, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.15% |
| Jul 21, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.03% |
| Jul 20, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.16% |
| Jul 17, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.97% |
| Jul 16, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -2.01% |
| Jul 15, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jul 14, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.39% |
| Jul 13, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.51% |
| Jul 10, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.36% |
| Jul 9, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.05% |
| Jul 8, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.83% |
| Jul 7, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.13% |
| Jul 6, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.99% |
| Jul 2, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.96% |
| Jul 1, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% |
| Jun 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jun 29, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.26% |
| Jun 26, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.99 | 1.06% |
| Jun 25, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.79 | 0.91% |
| Jun 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -3.01% |
| Jun 23, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.20 | -1.98% |
| Jun 22, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | -0.61% |
| Jun 18, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | -0.40% |
| Jun 17, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.79 | -2.36% |