Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
-0.02 (-0.17%)
At close: Jan 14, 2026
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 2, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.80% |
| Dec 31, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.31% |
| Dec 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.52% |
| Dec 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.95% |
| Dec 26, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.61% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.83 | 11.67 | 0.42% |
| Dec 23, 2025 | 11.63 | 11.63 | 11.63 | 11.78 | 11.63 | 0.60% |
| Dec 22, 2025 | 11.56 | 11.56 | 11.56 | 11.71 | 11.56 | 0.86% |
| Dec 19, 2025 | 11.46 | 11.46 | 11.46 | 11.61 | 11.46 | 1.66% |
| Dec 18, 2025 | 11.27 | 11.27 | 11.27 | 11.42 | 11.27 | 1.42% |
| Dec 17, 2025 | 11.11 | 11.11 | 11.11 | 11.26 | 11.11 | -1.83% |
| Dec 16, 2025 | 11.32 | 11.32 | 11.32 | 11.47 | 11.32 | -0.43% |
| Dec 15, 2025 | 11.37 | 11.37 | 11.37 | 11.52 | 11.37 | -0.52% |
| Dec 12, 2025 | 11.43 | 11.43 | 11.43 | 11.58 | 11.43 | -2.20% |
| Dec 11, 2025 | 11.69 | 11.69 | 11.69 | 11.84 | 11.68 | - |
| Dec 10, 2025 | 11.69 | 11.69 | 11.69 | 11.84 | 11.68 | 1.54% |
| Dec 9, 2025 | 11.51 | 11.51 | 11.51 | 11.66 | 11.51 | -0.34% |
| Dec 8, 2025 | 11.55 | 11.55 | 11.55 | 11.70 | 11.55 | -0.51% |
| Dec 5, 2025 | 11.61 | 11.61 | 11.61 | 11.76 | 11.61 | 0.26% |
| Dec 4, 2025 | 11.58 | 11.58 | 11.58 | 11.73 | 11.58 | -0.09% |
| Dec 3, 2025 | 11.59 | 11.59 | 11.59 | 11.74 | 11.59 | 0.69% |
| Dec 2, 2025 | 11.51 | 11.51 | 11.51 | 11.66 | 11.51 | - |
| Dec 1, 2025 | 11.51 | 11.51 | 11.51 | 11.66 | 11.51 | -0.93% |
| Nov 28, 2025 | 11.62 | 11.62 | 11.62 | 11.77 | 11.62 | 0.34% |
| Nov 26, 2025 | 11.58 | 11.58 | 11.58 | 11.73 | 11.58 | 0.86% |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.63 | 11.48 | 1.84% |
| Nov 24, 2025 | 11.27 | 11.27 | 11.27 | 11.42 | 11.27 | 1.96% |
| Nov 21, 2025 | 11.05 | 11.05 | 11.05 | 11.20 | 11.05 | 1.91% |
| Nov 20, 2025 | 10.85 | 10.85 | 10.85 | 10.99 | 10.85 | -3.17% |
| Nov 19, 2025 | 11.20 | 11.20 | 11.20 | 11.35 | 11.20 | 0.35% |
| Nov 18, 2025 | 11.16 | 11.16 | 11.16 | 11.31 | 11.16 | -0.79% |
| Nov 17, 2025 | 11.25 | 11.25 | 11.25 | 11.40 | 11.25 | -2.15% |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.65 | 11.50 | 0.26% |
| Nov 13, 2025 | 11.47 | 11.47 | 11.47 | 11.62 | 11.47 | -3.25% |
| Nov 12, 2025 | 11.85 | 11.85 | 11.85 | 12.01 | 11.85 | 0.17% |
| Nov 11, 2025 | 11.83 | 11.83 | 11.83 | 11.99 | 11.83 | 0.17% |
| Nov 10, 2025 | 11.81 | 11.81 | 11.81 | 11.97 | 11.81 | 2.48% |
| Nov 7, 2025 | 11.53 | 11.53 | 11.53 | 11.68 | 11.53 | 0.17% |
| Nov 6, 2025 | 11.51 | 11.51 | 11.51 | 11.66 | 11.51 | -2.26% |
| Nov 5, 2025 | 11.77 | 11.77 | 11.77 | 11.93 | 11.77 | 1.27% |
| Nov 4, 2025 | 11.63 | 11.63 | 11.63 | 11.78 | 11.63 | -2.73% |
| Nov 3, 2025 | 11.95 | 11.95 | 11.95 | 12.11 | 11.95 | 0.17% |