Meeder Sector Rotation Fund Institutional Class (QNTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.15
+0.10 (0.27%)
Jun 30, 2025, 8:07 AM EDT
QNTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.43% |
| Jun 27, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.27% |
| Jun 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 36.97 | 0.84% |
| Jun 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.66 | -0.14% |
| Jun 24, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.71 | 1.21% |
| Jun 23, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.27 | 0.92% |
| Jun 20, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.94 | -0.30% |
| Jun 18, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.05 | 0.06% |
| Jun 17, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.03 | -0.85% |
| Jun 16, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.34 | 0.86% |
| Jun 13, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.03 | -1.23% |
| Jun 12, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.48 | 0.38% |
| Jun 11, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.34 | -0.19% |
| Jun 10, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.41 | 0.47% |
| Jun 9, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.24 | 0.08% |
| Jun 6, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.21 | 0.83% |
| Jun 5, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.91 | -0.33% |
| Jun 4, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.03 | 0.11% |
| Jun 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.99 | 0.31% |
| Jun 2, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.88 | 0.56% |
| May 30, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.68 | -0.06% |
| May 29, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.70 | 0.34% |
| May 28, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.58 | -0.64% |
| May 27, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.81 | 1.82% |
| May 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.17 | -0.48% |
| May 22, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.34 | - |
| May 21, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.34 | -1.34% |
| May 20, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.82 | -0.25% |
| May 19, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.91 | 0.19% |
| May 16, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.84 | 0.53% |
| May 15, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.65 | 0.39% |
| May 14, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.51 | 0.06% |
| May 13, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.49 | 0.68% |
| May 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.25 | 2.64% |
| May 9, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.35 | 0.12% |
| May 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.31 | 0.50% |
| May 7, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.14 | 0.12% |
| May 6, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.10 | -0.52% |
| May 5, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.28 | -0.41% |
| May 2, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.42 | 1.65% |
| May 1, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.86 | 0.41% |
| Apr 30, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.72 | - |
| Apr 29, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.72 | 0.51% |
| Apr 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.55 | 0.21% |
| Apr 25, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.48 | 0.57% |
| Apr 24, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.29 | 1.89% |
| Apr 23, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.67 | 1.43% |
| Apr 22, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.21 | 2.38% |
| Apr 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.46 | -1.84% |
| Apr 17, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.05 | 0.37% |