Meeder Sector Rotation Fund Adviser Class (QNTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.63
+0.43 (1.13%)
Jan 22, 2026, 8:07 AM EST
QNTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.13% |
| Jan 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.95% |
| Jan 16, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.05% |
| Jan 15, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.28% |
| Jan 14, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.41% |
| Jan 13, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.23% |
| Jan 12, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.31% |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.70% |
| Jan 8, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.21% |
| Jan 7, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.26% |
| Jan 6, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.57% |
| Jan 5, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.68% |
| Jan 2, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.52% |
| Dec 31, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.68% |
| Dec 30, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.28% |
| Dec 29, 2025 | 38.52 | 38.52 | 38.52 | 38.60 | 38.52 | -0.34% |
| Dec 26, 2025 | 38.65 | 38.65 | 38.65 | 38.73 | 38.65 | 0.08% |
| Dec 24, 2025 | 38.62 | 38.62 | 38.62 | 38.70 | 38.62 | 0.21% |
| Dec 23, 2025 | 38.54 | 38.54 | 38.54 | 38.62 | 38.54 | 0.52% |
| Dec 22, 2025 | 38.34 | 38.34 | 38.34 | 38.42 | 38.34 | 0.58% |
| Dec 19, 2025 | 38.12 | 38.12 | 38.12 | 38.20 | 38.12 | 0.95% |
| Dec 18, 2025 | 37.76 | 37.76 | 37.76 | 37.84 | 37.76 | 0.91% |
| Dec 17, 2025 | 37.43 | 37.43 | 37.43 | 37.50 | 37.42 | -1.29% |
| Dec 16, 2025 | 37.91 | 37.91 | 37.91 | 37.99 | 37.91 | -0.24% |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.08 | 38.00 | -0.21% |
| Dec 12, 2025 | 38.08 | 38.08 | 38.08 | 38.16 | 38.08 | -1.27% |
| Dec 11, 2025 | 38.57 | 38.57 | 38.57 | 38.65 | 38.57 | -7.00% |
| Dec 10, 2025 | 38.54 | 38.54 | 38.54 | 41.56 | 38.54 | 0.68% |
| Dec 9, 2025 | 38.28 | 38.28 | 38.28 | 41.28 | 38.28 | -0.02% |
| Dec 8, 2025 | 38.29 | 38.29 | 38.29 | 41.29 | 38.29 | -0.24% |
| Dec 5, 2025 | 38.39 | 38.39 | 38.39 | 41.39 | 38.38 | 0.22% |
| Dec 4, 2025 | 38.30 | 38.30 | 38.30 | 41.30 | 38.30 | 0.17% |
| Dec 3, 2025 | 38.24 | 38.24 | 38.24 | 41.23 | 38.24 | 0.29% |
| Dec 2, 2025 | 38.13 | 38.13 | 38.13 | 41.11 | 38.13 | 0.34% |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 40.97 | 38.00 | -0.49% |
| Nov 28, 2025 | 38.18 | 38.18 | 38.18 | 41.17 | 38.18 | 0.46% |
| Nov 26, 2025 | 38.01 | 38.01 | 38.01 | 40.98 | 38.00 | 0.76% |
| Nov 25, 2025 | 37.72 | 37.72 | 37.72 | 40.67 | 37.72 | 0.79% |
| Nov 24, 2025 | 37.42 | 37.42 | 37.42 | 40.35 | 37.42 | 1.56% |
| Nov 21, 2025 | 36.85 | 36.85 | 36.85 | 39.73 | 36.85 | 0.97% |
| Nov 20, 2025 | 36.49 | 36.49 | 36.49 | 39.35 | 36.49 | -1.65% |
| Nov 19, 2025 | 37.11 | 37.11 | 37.11 | 40.01 | 37.11 | 0.33% |
| Nov 18, 2025 | 36.99 | 36.99 | 36.99 | 39.88 | 36.98 | -0.85% |
| Nov 17, 2025 | 37.30 | 37.30 | 37.30 | 40.22 | 37.30 | -0.94% |
| Nov 14, 2025 | 37.65 | 37.65 | 37.65 | 40.60 | 37.65 | - |
| Nov 13, 2025 | 37.65 | 37.65 | 37.65 | 40.60 | 37.65 | -1.65% |
| Nov 12, 2025 | 38.28 | 38.28 | 38.28 | 41.28 | 38.28 | 0.07% |
| Nov 11, 2025 | 38.26 | 38.26 | 38.26 | 41.25 | 38.26 | 0.15% |
| Nov 10, 2025 | 38.20 | 38.20 | 38.20 | 41.19 | 38.20 | 1.60% |
| Nov 7, 2025 | 37.60 | 37.60 | 37.60 | 40.54 | 37.60 | 0.02% |