Quantified STF Fund Investor Class (QSTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.69
0.00 (0.00%)
May 20, 2026, 8:07 AM EST
QSTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | - | - |
| May 19, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| May 18, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| May 15, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| May 14, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.16% |
| May 13, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| May 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.43% |
| May 8, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 4.55% |
| May 7, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% |
| May 6, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 3.96% |
| May 5, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.69% |
| May 4, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.48% |
| May 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.75% |
| Apr 30, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.97% |
| Apr 29, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.12% |
| Apr 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.96% |
| Apr 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| Apr 24, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4.01% |
| Apr 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.19% |
| Apr 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.65% |
| Apr 21, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.90% |
| Apr 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.64% |
| Apr 17, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.77% |
| Apr 16, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.00% |
| Apr 15, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 3.09% |
| Apr 14, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 3.93% |
| Apr 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.14% |
| Apr 10, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 9, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| Apr 8, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Apr 7, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Apr 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% |
| Apr 2, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.07% |
| Apr 1, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Mar 31, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Mar 30, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Mar 27, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Mar 26, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Mar 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Mar 24, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Mar 23, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Mar 20, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Mar 19, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Mar 18, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.05% |
| Mar 17, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% |
| Mar 16, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Mar 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Mar 12, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -3.54% |
| Mar 11, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |