Quantified Tactical Sectors Investor (QTSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.46
0.00 (0.00%)
At close: Jul 9, 2026
QTSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jul 8, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% |
| Jul 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.73% |
| Jul 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.28% |
| Jul 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% |
| Jul 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.69% |
| Jun 30, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.52% |
| Jun 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.52% |
| Jun 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.77% |
| Jun 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.31% |
| Jun 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Jun 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.12% |
| Jun 22, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Jun 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.80% |
| Jun 17, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.00% |
| Jun 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.50% |
| Jun 15, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.25% |
| Jun 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% |
| Jun 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.19% |
| Jun 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.67% |
| Jun 9, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.83% |
| Jun 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.72% |
| Jun 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.12% |
| Jun 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% |
| Jun 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% |
| Jun 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| Jun 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.71% |
| May 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% |
| May 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.33% |
| May 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.08% |
| May 26, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% |
| May 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.60% |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% |
| May 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.80% |
| May 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.99% |
| May 18, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.23% |
| May 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.33% |
| May 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.08% |
| May 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% |
| May 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.19% |
| May 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.70% |
| May 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.36% |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.47% |
| May 6, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.68% |
| May 5, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.60% |
| May 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% |
| May 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.78% |
| Apr 30, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.45% |
| Apr 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Apr 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.94% |