Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.45
+0.01 (0.07%)
At close: Aug 14, 2026
QMLFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Aug 13, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.20% |
| Aug 12, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.84% |
| Aug 11, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Aug 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Aug 7, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.08% |
| Aug 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.46% |
| Aug 5, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.98% |
| Aug 4, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 3.28% |
| Aug 3, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.08% |
| Jul 31, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Jul 30, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.79% |
| Jul 29, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.48% |
| Jul 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| Jul 27, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Jul 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.42% |
| Jul 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.33% |
| Jul 22, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.85% |
| Jul 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.94% |
| Jul 20, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.32% |
| Jul 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.41% |
| Jul 16, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.92% |
| Jul 15, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.38% |
| Jul 14, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.47% |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.71% |
| Jul 10, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jul 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.24% |
| Jul 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.38% |
| Jul 7, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.54% |
| Jul 6, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.98% |
| Jul 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.80% |
| Jul 1, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.13% |
| Jun 30, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.10% |
| Jun 29, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.99% |
| Jun 26, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.87% |
| Jun 25, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.52% |
| Jun 24, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Jun 23, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -4.37% |
| Jun 22, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.66% |
| Jun 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.41% |
| Jun 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.12% |
| Jun 16, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.41% |
| Jun 15, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.56% |
| Jun 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.30% |
| Jun 11, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.99% |
| Jun 10, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.66% |
| Jun 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.78% |
| Jun 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.14% |
| Jun 5, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -7.08% |
| Jun 4, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |