Quantified Market Leaders Advisor (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.94
+0.02 (0.18%)
Sep 10, 2025, 4:00 PM EDT
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Sep 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Sep 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.17% |
| Sep 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Sep 11, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.01% |
| Sep 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Sep 9, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.18% |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.83% |
| Sep 5, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| Sep 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.31% |
| Sep 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.76% |
| Sep 2, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% |
| Aug 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.02% |
| Aug 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Aug 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Aug 26, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.05% |
| Aug 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.47% |
| Aug 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.75% |
| Aug 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.67% |
| Aug 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% |
| Aug 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% |
| Aug 14, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% |
| Aug 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| Aug 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.28% |
| Aug 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% |
| Aug 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Aug 7, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Aug 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.44% |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.95% |
| Aug 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.84% |
| Aug 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.76% |
| Jul 31, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.66% |
| Jul 30, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Jul 29, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% |
| Jul 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Jul 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% |
| Jul 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% |
| Jul 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.53% |
| Jul 22, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Jul 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Jul 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.97% |
| Jul 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Jul 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% |
| Jul 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Jul 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% |
| Jul 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% |
| Jul 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% |