Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.69
+0.13 (1.12%)
At close: Jan 9, 2026
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% |
| Jan 13, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.51% |
| Jan 12, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Jan 9, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.12% |
| Jan 8, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.87% |
| Jan 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.78% |
| Jan 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.58% |
| Jan 5, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.97% |
| Jan 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.81% |
| Dec 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.25% |
| Dec 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.62% |
| Dec 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.88% |
| Dec 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.87% |
| Dec 24, 2025 | 11.41 | 11.41 | 11.41 | 11.47 | 11.41 | 0.44% |
| Dec 23, 2025 | 11.36 | 11.36 | 11.36 | 11.42 | 11.36 | 0.53% |
| Dec 22, 2025 | 11.30 | 11.30 | 11.30 | 11.36 | 11.30 | 0.98% |
| Dec 19, 2025 | 11.19 | 11.19 | 11.19 | 11.25 | 11.19 | 1.63% |
| Dec 18, 2025 | 11.01 | 11.01 | 11.01 | 11.07 | 11.01 | 1.47% |
| Dec 17, 2025 | 10.85 | 10.85 | 10.85 | 10.91 | 10.85 | -1.89% |
| Dec 16, 2025 | 11.06 | 11.06 | 11.06 | 11.12 | 11.06 | -0.45% |
| Dec 15, 2025 | 11.11 | 11.11 | 11.11 | 11.17 | 11.11 | -0.53% |
| Dec 12, 2025 | 11.17 | 11.17 | 11.17 | 11.23 | 11.17 | -2.18% |
| Dec 11, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | - |
| Dec 10, 2025 | 11.42 | 11.42 | 11.42 | 11.48 | 11.42 | 1.59% |
| Dec 9, 2025 | 11.24 | 11.24 | 11.24 | 11.30 | 11.24 | -0.44% |
| Dec 8, 2025 | 11.29 | 11.29 | 11.29 | 11.35 | 11.29 | -0.53% |
| Dec 5, 2025 | 11.35 | 11.35 | 11.35 | 11.41 | 11.35 | 0.35% |
| Dec 4, 2025 | 11.31 | 11.31 | 11.31 | 11.37 | 11.31 | -0.18% |
| Dec 3, 2025 | 11.33 | 11.33 | 11.33 | 11.39 | 11.33 | 0.71% |
| Dec 2, 2025 | 11.25 | 11.25 | 11.25 | 11.31 | 11.25 | - |
| Dec 1, 2025 | 11.25 | 11.25 | 11.25 | 11.31 | 11.25 | -0.96% |
| Nov 28, 2025 | 11.36 | 11.36 | 11.36 | 11.42 | 11.36 | 0.35% |
| Nov 26, 2025 | 11.32 | 11.32 | 11.32 | 11.38 | 11.32 | 0.89% |
| Nov 25, 2025 | 11.22 | 11.22 | 11.22 | 11.28 | 11.22 | 1.81% |
| Nov 24, 2025 | 11.02 | 11.02 | 11.02 | 11.08 | 11.02 | 2.03% |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.86 | 10.80 | 1.88% |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.66 | 10.60 | -3.09% |
| Nov 19, 2025 | 10.94 | 10.94 | 10.94 | 11.00 | 10.94 | 0.27% |
| Nov 18, 2025 | 10.91 | 10.91 | 10.91 | 10.97 | 10.91 | -0.81% |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.06 | 11.00 | -2.12% |
| Nov 14, 2025 | 11.24 | 11.24 | 11.24 | 11.30 | 11.24 | 0.27% |
| Nov 13, 2025 | 11.21 | 11.21 | 11.21 | 11.27 | 11.21 | -3.26% |
| Nov 12, 2025 | 11.59 | 11.59 | 11.59 | 11.65 | 11.59 | 0.17% |
| Nov 11, 2025 | 11.57 | 11.57 | 11.57 | 11.63 | 11.57 | 0.17% |
| Nov 10, 2025 | 11.55 | 11.55 | 11.55 | 11.61 | 11.55 | 2.47% |
| Nov 7, 2025 | 11.27 | 11.27 | 11.27 | 11.33 | 11.27 | 0.09% |
| Nov 6, 2025 | 11.26 | 11.26 | 11.26 | 11.32 | 11.26 | -2.16% |
| Nov 5, 2025 | 11.51 | 11.51 | 11.51 | 11.57 | 11.51 | 1.22% |
| Nov 4, 2025 | 11.37 | 11.37 | 11.37 | 11.43 | 11.37 | -2.72% |
| Nov 3, 2025 | 11.69 | 11.69 | 11.69 | 11.75 | 11.69 | 0.17% |