Quantified Market Leaders Fund Investor Class (QMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.33
-0.20 (-1.60%)
At close: May 19, 2026
QMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.49% |
| Apr 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% |
| Apr 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.17% |
| Apr 21, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.32% |
| Apr 20, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Apr 17, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.28% |
| Apr 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| Apr 15, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Apr 14, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.38% |
| Apr 13, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.04% |
| Apr 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
| Apr 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| Apr 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.69% |
| Apr 7, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Apr 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Apr 1, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Mar 31, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.29% |
| Mar 30, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.64% |
| Mar 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.99% |
| Mar 26, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.33% |
| Mar 25, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| Mar 24, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% |
| Mar 23, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.55% |
| Mar 20, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.61% |
| Mar 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Mar 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% |
| Mar 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Mar 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.08% |
| Mar 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
| Mar 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.59% |
| Mar 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Mar 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.70% |