Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.60
-0.01 (-0.09%)
Jul 10, 2025, 4:00 PM EDT
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% |
| Jul 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Jul 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Jul 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Jul 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.41% |
| Jul 3, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.33% |
| Jul 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.86% |
| Jul 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.76% |
| Jun 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Jun 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Jun 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.47% |
| Jun 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Jun 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.30% |
| Jun 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.73% |
| Jun 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% |
| Jun 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| Jun 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.69% |
| Jun 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.82% |
| Jun 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.17% |
| Jun 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Jun 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% |
| Jun 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% |
| Jun 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Jun 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% |
| Jun 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% |
| Jun 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Jun 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Jun 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.82% |
| May 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| May 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| May 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.01% |
| May 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.49% |
| May 23, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.62% |
| May 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| May 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% |
| May 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| May 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| May 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% |
| May 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| May 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| May 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| May 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 3.76% |
| May 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.22% |
| May 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.65% |
| May 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.11% |
| May 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% |
| May 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% |
| May 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.64% |
| May 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% |
| Apr 30, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |