Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
+0.01 (0.08%)
At close: Feb 17, 2026
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |