Quantified STF Fund Advisor Class (QSTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
0.00 (0.00%)
At close: May 19, 2026
QSTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4.01% |
| Apr 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.14% |
| Apr 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.62% |
| Apr 21, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.90% |
| Apr 20, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.74% |
| Apr 16, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.00% |
| Apr 15, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 3.08% |
| Apr 14, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.88% |
| Apr 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Apr 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Apr 9, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Apr 8, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Apr 7, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Apr 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.08% |
| Apr 1, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Mar 31, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Mar 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Mar 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Mar 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.23% |
| Mar 25, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Mar 24, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.08% |
| Mar 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |
| Mar 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Mar 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.46% |
| Mar 18, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.03% |
| Mar 17, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Mar 16, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Mar 13, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Mar 12, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -3.56% |
| Mar 11, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Mar 10, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |