Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.08
+0.15 (1.16%)
At close: Aug 13, 2026
QMLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| Aug 13, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.16% |
| Aug 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% |
| Aug 11, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% |
| Aug 10, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Aug 7, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.03% |
| Aug 6, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% |
| Aug 5, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% |
| Aug 4, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 3.29% |
| Aug 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.05% |
| Jul 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Jul 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.78% |
| Jul 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% |
| Jul 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Jul 27, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Jul 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.38% |
| Jul 23, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.44% |
| Jul 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% |
| Jul 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.94% |
| Jul 20, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Jul 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.44% |
| Jul 16, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.89% |
| Jul 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% |
| Jul 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.51% |
| Jul 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.71% |
| Jul 10, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Jul 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.30% |
| Jul 8, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Jul 7, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.54% |
| Jul 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.96% |
| Jul 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.85% |
| Jul 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.11% |
| Jun 30, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% |
| Jun 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.85% |
| Jun 25, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.56% |
| Jun 24, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Jun 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -4.48% |
| Jun 22, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.68% |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.42% |
| Jun 17, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.15% |
| Jun 16, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.40% |
| 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 | - |