Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.21
+0.12 (1.08%)
Mar 16, 2026, 9:30 AM EST
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Mar 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.08% |
| Mar 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
| Mar 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.59% |
| Mar 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Mar 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.70% |
| Mar 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.53% |
| Mar 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.08% |
| Mar 5, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -2.37% |
| Mar 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.77% |
| Mar 3, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.22% |
| Mar 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.33% |
| Feb 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.17% |
| Feb 26, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Feb 25, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Feb 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.35% |
| Feb 23, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.57% |
| Feb 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% |
| Feb 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Feb 18, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| Feb 17, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Feb 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.93% |
| Feb 12, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.16% |
| Feb 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% |
| Feb 10, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| Feb 9, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.58% |
| Feb 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.01% |
| Feb 5, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -2.19% |
| Feb 4, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.59% |
| Feb 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% |
| Feb 2, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.27% |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.25% |
| Jan 29, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Jan 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| Jan 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.59% |
| Jan 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.08% |
| Jan 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% |
| Jan 22, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.00% |
| Jan 21, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.49% |
| Jan 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -3.00% |
| Jan 16, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Jan 15, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.84% |
| Jan 14, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.17% |
| Jan 13, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Jan 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.10% |
| Jan 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.94% |
| Jan 7, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% |
| Jan 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.55% |
| Jan 5, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 2.02% |