Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.33
+0.46 (3.57%)
At close: Jun 15, 2026
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 3.57% |
| Jun 12, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.26% |
| Jun 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 5.04% |
| Jun 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.65% |
| Jun 9, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.80% |
| Jun 8, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.12% |
| Jun 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -7.05% |
| Jun 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jun 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% |
| Jun 2, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.68% |
| Jun 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.08% |
| May 29, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| May 28, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% |
| May 27, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% |
| May 26, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.63% |
| May 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% |
| May 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.81% |
| May 20, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.75% |
| May 19, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.64% |
| May 18, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.65% |
| May 15, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -3.30% |
| May 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.79% |
| May 13, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.72% |
| May 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.80% |
| May 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.95% |
| May 8, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.02% |
| May 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.67% |
| May 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 3.11% |
| May 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.43% |
| May 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% |
| May 1, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% |
| Apr 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.22% |
| Apr 29, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% |
| Apr 28, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.51% |
| Apr 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Apr 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.53% |
| Apr 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.34% |
| Apr 22, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.20% |
| Apr 21, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.35% |
| Apr 20, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.17% |
| Apr 17, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.34% |
| Apr 16, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.52% |
| Apr 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Apr 14, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.32% |
| Apr 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% |
| Apr 10, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Apr 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Apr 8, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.73% |
| Apr 7, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Apr 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.46% |