Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.23
+0.02 (0.20%)
Jul 8, 2025, 4:00 PM EDT
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Jul 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.45% |
| Jul 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.27% |
| Jul 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Jul 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% |
| Jun 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% |
| Jun 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| Jun 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.41% |
| Jun 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Jun 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.36% |
| Jun 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.78% |
| Jun 20, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% |
| Jun 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% |
| Jun 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.63% |
| Jun 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.77% |
| Jun 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.13% |
| Jun 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Jun 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Jun 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.82% |
| Jun 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jun 6, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| Jun 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.62% |
| Jun 4, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Jun 3, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Jun 2, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.84% |
| May 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| May 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| May 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% |
| May 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.56% |
| May 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.74% |
| May 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| May 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% |
| May 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| May 19, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.31% |
| May 16, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.84% |
| May 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.63% |
| May 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
| May 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% |
| May 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.75% |
| May 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% |
| May 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| May 7, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.11% |
| May 6, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.77% |
| May 5, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% |
| May 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.68% |
| May 1, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Apr 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |