Quantified Market Leaders Investor (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.62
+0.01 (0.09%)
Sep 17, 2025, 9:30 AM EDT
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| Sep 16, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Sep 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.13% |
| Sep 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 11, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.95% |
| Sep 10, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Sep 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Sep 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.81% |
| Sep 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Sep 4, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.28% |
| Sep 3, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.83% |
| Sep 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.18% |
| Aug 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.99% |
| Aug 28, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% |
| Aug 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Aug 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% |
| Aug 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% |
| Aug 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 3.06% |
| Aug 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.46% |
| Aug 20, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.82% |
| Aug 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.62% |
| Aug 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Aug 15, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% |
| Aug 13, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% |
| Aug 12, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.31% |
| Aug 11, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.28% |
| Aug 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.28% |
| Aug 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| Aug 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.96% |
| Aug 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.87% |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.64% |
| Jul 30, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% |
| Jul 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% |
| Jul 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.46% |
| Jul 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.58% |
| Jul 22, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jul 21, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Jul 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Jul 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.95% |
| Jul 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% |
| Jul 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% |
| Jul 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |
| 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% |