Quantified Market Leaders Advisor (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.85
+0.18 (1.54%)
Oct 27, 2025, 9:30 AM EDT
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.52% |
| Oct 29, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Oct 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Oct 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.54% |
| Oct 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.39% |
| Oct 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.41% |
| Oct 22, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.56% |
| Oct 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% |
| Oct 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.03% |
| Oct 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Oct 16, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.22% |
| Oct 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% |
| Oct 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% |
| Oct 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 3.67% |
| Oct 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.88% |
| Oct 9, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.69% |
| Oct 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.40% |
| Oct 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.39% |
| Oct 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.96% |
| Oct 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.53% |
| Oct 1, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% |
| Sep 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% |
| Sep 29, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.71% |
| Sep 26, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.99% |
| Sep 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% |
| Sep 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.97% |
| Sep 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Sep 22, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.44% |
| Sep 19, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% |
| Sep 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.62% |
| 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% |