Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.97
-0.05 (-0.38%)
At close: Jul 8, 2026
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Jun 3, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.02% |
| Jun 2, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.71% |
| Jun 1, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.05% |
| May 29, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| May 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.83% |
| May 27, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.23% |
| May 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.64% |
| May 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% |
| May 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% |
| May 20, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.68% |
| May 19, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.60% |
| May 18, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| May 15, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -3.30% |
| May 14, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.77% |
| May 13, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.70% |
| May 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.76% |
| May 11, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.00% |
| May 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.97% |
| May 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.70% |
| May 6, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 3.19% |
| May 5, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.37% |
| May 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.73% |
| May 1, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.49% |
| Apr 30, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.17% |
| Apr 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% |
| Apr 28, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.55% |
| Apr 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% |