Quantified Gold Futures Tracking Fund Investor Class (QGLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
-0.16 (-0.83%)
Jul 9, 2026, 8:07 AM EST
QGLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | - | - |
| 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% |
| Jun 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | 0.34% |
| Jun 15, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 2.74% |
| Jun 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | 0.20% |
| Jun 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 3.14% |
| Jun 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | -4.07% |
| Jun 9, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -1.68% |
| Jun 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | 0.35% |
| Jun 5, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | -3.99% |
| Jun 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | 0.86% |
| Jun 3, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.75 | -1.00% |
| Jun 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.96 | 0.19% |
| Jun 1, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.92 | -1.36% |
| May 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | 1.09% |
| May 28, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 20.98 | 1.01% |
| May 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.77 | -1.33% |
| May 26, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | 0.05% |
| May 22, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.04 | -0.70% |
| May 21, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | -0.09% |
| May 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | 1.38% |
| May 19, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.92 | -1.69% |
| May 18, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.28 | 0.33% |
| May 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | -2.38% |
| May 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.73 | -0.77% |
| May 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | -0.55% |
| May 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.02 | -0.40% |
| May 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | 0.22% |
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | 0.46% |
| May 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.96 | 0.05% |
| May 6, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.95 | 3.09% |
| May 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | 0.90% |
| May 4, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.10 | -1.85% |
| May 1, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.50 | -0.19% |
| Apr 30, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.54 | 1.55% |
| Apr 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | -1.02% |
| Apr 28, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.43 | -1.87% |