Quantified STF Investor QSTFX
18.74 USD -0.35 (-1.83%)
Regular-session close
Day range unavailable
13.92 52-week range 20.17
- YTD
- +18.46%
- 1 year
- +8.89%
QSTFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | -0.07 | -0.37% |
| Nov 11, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | +0.86 | +4.70% |
| Nov 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | -0.14 | -0.76% |
| Nov 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 0.00 | 0.00% |
| Nov 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | +0.01 | +0.05% |
| Nov 5, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.14 | -0.75% |
| Nov 4, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 0.00 | 0.00% |
| Nov 3, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | +0.01 | +0.05% |
| Nov 2, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | -0.01 | -0.05% |
| Oct 30, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 0.00 | 0.00% |
| Oct 29, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | -0.01 | -0.05% |
| Oct 28, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | +0.01 | +0.05% |
| Oct 27, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | -0.02 | -0.11% |
| Oct 26, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 0.00 | 0.00% |
| Oct 23, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | -0.02 | -0.11% |
| Oct 22, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% |
| Oct 21, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | +0.02 | +0.11% |
| Oct 20, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.01 | +0.05% |
| Oct 19, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | +0.02 | +0.11% |
| Oct 16, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | -0.04 | -0.22% |
| Oct 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | +0.01 | +0.05% |
| Oct 14, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | -0.03 | -0.16% |
| Oct 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% |
| Oct 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% |
| Oct 9, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% |
| Oct 8, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | +0.02 | +0.11% |
| Oct 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | -0.01 | -0.05% |
| Oct 6, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% |
| Oct 5, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | +0.02 | +0.11% |
| Oct 2, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.03 | +0.16% |
| Oct 1, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 0.00 | 0.00% |
| Sep 30, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | +0.01 | +0.05% |
| Sep 29, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 0.00 | 0.00% |
| Sep 28, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | +0.03 | +0.16% |
| Sep 25, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | -0.02 | -0.11% |
| Sep 24, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00% |
| Sep 23, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00% |
| Sep 22, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00% |
| Sep 21, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | -0.05 | -0.27% |
| Sep 18, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 0.00 | 0.00% |
| Sep 17, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | -0.04 | -0.21% |
| Sep 16, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 0.00 | 0.00% |
| Sep 15, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | +0.01 | +0.05% |
| Sep 14, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | +0.02 | +0.11% |
| Sep 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00 | 0.00% |
| Sep 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | -0.02 | -0.11% |
| Sep 9, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% |
| Sep 8, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | -0.01 | -0.05% |
| Sep 4, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | -0.02 | -0.11% |
| Sep 3, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | -0.04 | -0.21% |
| Sep 2, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | +0.02 | +0.11% |
| Sep 1, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | -0.53 | -2.76% |
| Aug 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | +0.02 | +0.10% |
| Aug 28, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -0.28 | -1.44% |
| Aug 27, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | +0.58 | +3.07% |
| Aug 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.06 | -0.32% |
| Aug 25, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.02 | +0.11% |
| Aug 24, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.01 | -0.05% |
| Aug 21, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.02 | +0.11% |
| Aug 20, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | +0.03 | +0.16% |
| Aug 19, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | +0.01 | +0.05% |
| Aug 18, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 0.00 | 0.00% |
| Aug 17, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | -0.09 | -0.47% |
| Aug 14, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | -0.06 | -0.32% |
| Aug 13, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the QSTFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.