Quantified STF Fund Advisor Class (QSTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.90
+0.08 (0.45%)
At close: Jul 8, 2026
QSTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.45% |
| Jul 7, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -3.78% |
| Jul 6, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.77% |
| Jul 2, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -3.58% |
| Jul 1, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Jun 30, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.11% |
| Jun 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.11% |
| Jun 25, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Jun 24, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.05% |
| Jun 23, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.21% |
| Jun 22, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.05% |
| Jun 18, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 4.72% |
| Jun 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.09% |
| Jun 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -3.76% |
| Jun 15, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 6.36% |
| Jun 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.17% |
| Jun 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.28% |
| Jun 10, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.28% |
| Jun 9, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.06% |
| Jun 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jun 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% |
| Jun 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Jun 3, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Jun 2, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
| Jun 1, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.06% |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| May 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| May 27, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| May 26, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.17% |
| May 22, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.06% |
| May 21, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| May 20, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| May 19, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| May 18, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| May 15, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| May 14, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| May 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| May 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| May 11, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.40% |
| May 8, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.55% |
| May 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% |
| May 6, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.91% |
| May 5, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.68% |
| May 4, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.44% |
| May 1, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.74% |
| Apr 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.91% |
| Apr 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Apr 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.96% |
| Apr 27, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |