Meeder Sector Rotation Adviser (QNTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.89
+0.32 (0.79%)
Oct 27, 2025, 8:07 AM EDT
QNTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | - | - |
| Oct 24, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.79% |
| Oct 23, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.65% |
| Oct 22, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.57% |
| Oct 21, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.25% |
| Oct 20, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.07% |
| Oct 17, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.32% |
| Oct 16, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.32% |
| Oct 15, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.53% |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.20% |
| Oct 13, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.60% |
| Oct 10, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -2.64% |
| Oct 9, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.42% |
| Oct 8, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.67% |
| Oct 7, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.54% |
| Oct 6, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.44% |
| Oct 3, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.05% |
| Oct 2, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.22% |
| Oct 1, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.45% |
| Sep 30, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.30% |
| Sep 29, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.07% |
| Sep 26, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 39.94 | 0.53% |
| Sep 25, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.73 | -0.47% |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.92 | -0.37% |
| Sep 23, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.07 | -0.52% |
| Sep 22, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.28 | 0.47% |
| Sep 19, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.09 | 0.30% |
| Sep 18, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.97 | 0.58% |
| Sep 17, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.74 | -0.23% |
| Sep 16, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.83 | -0.13% |
| Sep 15, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.88 | 0.71% |
| Sep 12, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.60 | 0.05% |
| Sep 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.58 | 0.74% |
| Sep 10, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.29 | 0.36% |
| Sep 9, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.15 | 0.08% |
| Sep 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.12 | 0.49% |
| Sep 5, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 38.93 | 0.03% |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.92 | 0.83% |
| Sep 3, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.60 | 0.65% |
| Sep 2, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.35 | -0.72% |
| Aug 29, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.63 | -0.82% |
| Aug 28, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.95 | 0.46% |
| Aug 27, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.77 | 0.10% |
| Aug 26, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.73 | 0.34% |
| Aug 25, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.60 | -0.46% |
| Aug 22, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.78 | 1.59% |
| Aug 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.17 | -0.39% |
| Aug 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | -0.34% |
| Aug 19, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.45 | -0.72% |
| Aug 18, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.73 | 0.03% |