Quantified STF Fund Advisor Class (QSTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.66
-0.06 (-0.34%)
At close: Aug 26, 2026
QSTAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.34% |
| Aug 25, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Aug 24, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.06% |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.06% |
| Aug 20, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% |
| Aug 19, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Aug 18, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Aug 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.45% |
| Aug 14, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% |
| Aug 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% |
| Aug 12, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% |
| Aug 11, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.78% |
| Aug 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.39% |
| Aug 7, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.39% |
| Aug 6, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.79% |
| Aug 5, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.67% |
| Aug 4, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 3.72% |
| Aug 3, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.02% |
| Jul 31, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% |
| Jul 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 3.26% |
| Jul 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.11% |
| Jul 28, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.90% |
| Jul 27, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| Jul 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% |
| Jul 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.53% |
| Jul 22, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.96% |
| Jul 21, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 3.93% |
| Jul 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Jul 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -3.12% |
| Jul 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -3.13% |
| Jul 15, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% |
| Jul 14, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.29% |
| Jul 13, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -4.08% |
| Jul 10, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.70% |
| Jul 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% |
| 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% |