Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.17
-0.06 (-0.53%)
At close: Dec 15, 2025
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.89% |
| Dec 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.45% |
| Dec 15, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.53% |
| Dec 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.18% |
| Dec 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Dec 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.59% |
| Dec 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% |
| Dec 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% |
| Dec 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% |
| Dec 4, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Dec 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.71% |
| Dec 2, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Dec 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.96% |
| Nov 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.89% |
| Nov 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.81% |
| Nov 24, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.03% |
| Nov 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.88% |
| Nov 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.09% |
| Nov 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Nov 18, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.81% |
| Nov 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.12% |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Nov 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -3.26% |
| Nov 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Nov 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Nov 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.47% |
| Nov 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Nov 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.16% |
| Nov 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.22% |
| Nov 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.72% |
| Nov 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Oct 31, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.43% |
| 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% |