Quantified Market Leaders Fund Advisor Class (QMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.63
-0.05 (-0.39%)
At close: Jul 8, 2026
QMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 | - |