Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.26
-0.21 (-1.83%)
At close: Dec 17, 2025
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.83% |
| Dec 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.43% |
| Dec 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.52% |
| Dec 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.20% |
| Dec 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Dec 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.54% |
| Dec 9, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Dec 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% |
| Dec 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Dec 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Dec 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Dec 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Dec 1, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.93% |
| Nov 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Nov 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.86% |
| Nov 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.84% |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.96% |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.91% |
| Nov 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -3.17% |
| Nov 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |
| Nov 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.79% |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% |
| Nov 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Nov 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.25% |
| Nov 12, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Nov 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Nov 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.48% |
| Nov 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Nov 6, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.26% |
| Nov 5, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.27% |
| Nov 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.73% |
| Nov 3, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Oct 31, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| Oct 30, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.55% |
| Oct 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Oct 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.08% |
| Oct 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.50% |
| Oct 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.43% |
| Oct 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.37% |
| Oct 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.60% |
| Oct 21, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| Oct 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.06% |
| Oct 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Oct 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.46% |
| Oct 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.26% |
| Oct 13, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3.74% |
| Oct 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -4.91% |
| Oct 9, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% |
| Oct 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.36% |