Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Quantified Alternative Investment Adv (QALAX)

8.98
-0.01
(-0.11%)
As of 8:06:59 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.988.988.988.988.98-
Apr 29, 20258.998.998.998.998.99-
Apr 28, 20258.978.978.978.978.97-
Apr 25, 20258.958.958.958.958.95-
Apr 24, 20258.948.948.948.948.94-
Apr 23, 20258.888.888.888.888.88-
Apr 22, 20258.878.878.878.878.87-
Apr 21, 20258.798.798.798.798.79-
Apr 17, 20258.838.838.838.838.83-
Apr 16, 20258.808.808.808.808.80-
Apr 15, 20258.818.818.818.818.81-
Apr 14, 20258.808.808.808.808.80-
Apr 11, 20258.758.758.758.758.75-
Apr 10, 20258.668.668.668.668.66-
Apr 9, 20258.748.748.748.748.74-
Apr 8, 20258.458.458.458.458.45-
Apr 7, 20258.488.488.488.488.48-
Apr 4, 20258.518.518.518.518.51-
Apr 3, 20258.878.878.878.878.87-
Apr 2, 20259.049.049.049.049.04-
Apr 1, 20259.009.009.009.009.00-
Mar 31, 20259.019.019.019.019.01-
Mar 28, 20258.968.968.968.968.96-
Mar 27, 20258.998.998.998.998.99-
Mar 26, 20258.988.988.988.988.98-
Mar 25, 20259.019.019.019.019.01-
Mar 24, 20259.009.009.009.009.00-
Mar 21, 20258.988.988.988.988.98-
Mar 20, 20259.019.019.019.019.01-
Mar 19, 20259.029.029.029.029.02-
Mar 18, 20258.998.998.998.998.99-
Mar 17, 20259.049.049.049.049.04-
Mar 14, 20258.978.978.978.978.97-
Mar 13, 20258.868.868.868.868.86-
Mar 12, 20258.928.928.928.928.92-
Mar 11, 20258.908.908.908.908.90-
Mar 10, 20258.938.938.938.938.93-
Mar 7, 20259.099.099.099.099.09-
Mar 6, 20259.049.049.049.049.04-
Mar 5, 20259.159.159.159.159.15-
Mar 4, 20259.059.059.059.059.05-
Mar 3, 20259.129.129.129.129.12-
Feb 28, 20259.219.219.219.219.21-
Feb 27, 20259.139.139.139.139.13-
Feb 26, 20259.239.239.239.239.23-
Feb 25, 20259.209.209.209.209.20-
Feb 24, 20259.219.219.219.219.21-
Feb 21, 20259.259.259.259.259.25-
Feb 20, 20259.369.369.369.369.36-
Feb 19, 20259.399.399.399.399.39-
Feb 18, 20259.409.409.409.409.40-
Feb 14, 20259.359.359.359.359.35-
Feb 13, 20259.359.359.359.359.35-
Feb 12, 20259.289.289.289.289.28-
Feb 11, 20259.309.309.309.309.30-
Feb 10, 20259.319.319.319.319.31-
Feb 7, 20259.269.269.269.269.26-
Feb 6, 20259.289.289.289.289.28-
Feb 5, 20259.269.269.269.269.26-
Feb 4, 20259.249.249.249.249.24-
Feb 3, 20259.209.209.209.209.20-
Jan 31, 20259.259.259.259.259.25-
Jan 30, 20259.289.289.289.289.28-
Jan 29, 20259.229.229.229.229.22-
Jan 28, 20259.229.229.229.229.22-
Jan 27, 20259.199.199.199.199.19-
Jan 24, 20259.259.259.259.259.25-
Jan 23, 20259.269.269.269.269.26-
Jan 22, 20259.239.239.239.239.23-
Jan 21, 20259.229.229.229.229.22-
Jan 17, 20259.169.169.169.169.16-
Jan 16, 20259.129.129.129.129.12-
Jan 15, 20259.119.119.119.119.11-
Jan 14, 20259.039.039.039.039.03-
Jan 13, 20258.998.998.998.998.99-
Jan 10, 20259.009.009.009.009.00-
Jan 8, 20259.089.089.089.089.08-
Jan 7, 20259.079.079.079.079.07-
Jan 6, 20259.139.139.139.139.13-
Jan 3, 20259.119.119.119.119.11-
Jan 2, 20259.029.029.029.029.02-
Dec 31, 20249.039.039.039.039.03-
Dec 30, 20249.059.059.059.059.05-
Dec 27, 20249.179.179.179.179.17-
Dec 26, 2024 0.08 Dividend
Dec 26, 20249.249.249.249.249.24-
Dec 24, 20249.249.249.249.249.16-
Dec 23, 20249.179.179.179.179.09-
Dec 20, 20249.099.099.099.099.01-
Dec 19, 20249.099.099.099.099.01-
Dec 18, 20249.129.129.129.129.04-
Dec 17, 20249.369.369.369.369.28-
Dec 16, 20249.399.399.399.399.31-
Dec 13, 20249.419.419.419.419.33-
Dec 12, 20249.419.419.419.419.33-
Dec 11, 20249.439.439.439.439.35-
Dec 10, 20249.419.419.419.419.33-
Dec 9, 20249.459.459.459.459.37-
Dec 6, 20249.529.529.529.529.44-
Dec 5, 20249.529.529.529.529.44-
Dec 4, 20249.519.519.519.519.43-
Dec 3, 20249.519.519.519.519.43-
Dec 2, 20249.519.519.519.519.43-
Nov 29, 20249.529.529.529.529.44-
Nov 27, 20249.529.529.529.529.44-
Nov 26, 20249.519.519.519.519.43-
Nov 25, 20249.499.499.499.499.41-
Nov 22, 20249.419.419.419.419.33-
Nov 21, 20249.419.419.419.419.33-
Nov 20, 20249.359.359.359.359.27-
Nov 19, 20249.369.369.369.369.28-
Nov 18, 20249.349.349.349.349.26-
Nov 15, 20249.329.329.329.329.24-
Nov 14, 20249.329.329.329.329.24-
Nov 13, 20249.359.359.359.359.27-
Nov 12, 20249.379.379.379.379.29-
Nov 11, 20249.459.459.459.459.37-
Nov 8, 20249.449.449.449.449.36-
Nov 7, 20249.419.419.419.419.33-
Nov 6, 20249.369.369.369.369.28-
Nov 5, 20249.279.279.279.279.19-
Nov 4, 20249.199.199.199.199.11-
Nov 1, 20249.229.229.229.229.14-
Oct 31, 20249.229.229.229.229.14-
Oct 30, 20249.289.289.289.289.20-
Oct 29, 20249.289.289.289.289.20-
Oct 28, 20249.329.329.329.329.24-
Oct 25, 20249.349.349.349.349.26-
Oct 24, 20249.349.349.349.349.26-
Oct 23, 20249.349.349.349.349.26-
Oct 22, 20249.379.379.379.379.29-
Oct 21, 20249.399.399.399.399.31-
Oct 18, 20249.499.499.499.499.41-
Oct 17, 20249.459.459.459.459.37-
Oct 16, 20249.499.499.499.499.41-
Oct 15, 20249.439.439.439.439.35-
Oct 14, 20249.439.439.439.439.35-
Oct 11, 20249.339.339.339.339.25-
Oct 10, 20249.339.339.339.339.25-
Oct 9, 20249.349.349.349.349.26-
Oct 8, 20249.329.329.329.329.24-
Oct 7, 20249.309.309.309.309.22-
Oct 4, 20249.339.339.339.339.25-
Oct 3, 20249.339.339.339.339.25-
Oct 2, 20249.379.379.379.379.29-
Oct 1, 20249.369.369.369.369.28-
Sep 30, 20249.399.399.399.399.31-
Sep 27, 20249.399.399.399.399.31-
Sep 26, 20249.399.399.399.399.31-
Sep 25, 20249.359.359.359.359.27-
Sep 24, 20249.409.409.409.409.32-
Sep 23, 20249.399.399.399.399.31-
Sep 20, 20249.359.359.359.359.27-
Sep 19, 20249.359.359.359.359.27-
Sep 18, 20249.339.339.339.339.25-
Sep 17, 20249.369.369.369.369.28-
Sep 16, 20249.389.389.389.389.30-
Sep 13, 20249.279.279.279.279.19-
Sep 12, 20249.279.279.279.279.19-
Sep 11, 20249.239.239.239.239.15-
Sep 10, 20249.239.239.239.239.15-
Sep 9, 20249.229.229.229.229.14-
Sep 6, 20249.279.279.279.279.19-
Sep 5, 20249.279.279.279.279.19-
Sep 4, 20249.289.289.289.289.20-
Sep 3, 20249.299.299.299.299.21-
Aug 30, 20249.389.389.389.389.30-
Aug 29, 20249.389.389.389.389.30-
Aug 28, 20249.379.379.379.379.29-
Aug 27, 20249.409.409.409.409.32-
Aug 26, 20249.409.409.409.409.32-
Aug 23, 20249.429.429.429.429.34-
Aug 22, 20249.349.349.349.349.26-
Aug 21, 20249.409.409.409.409.32-
Aug 20, 20249.379.379.379.379.29-
Aug 19, 20249.389.389.389.389.30-
Aug 16, 20249.309.309.309.309.22-
Aug 15, 20249.309.309.309.309.22-
Aug 14, 20249.249.249.249.249.16-
Aug 13, 20249.219.219.219.219.13-
Aug 12, 20249.129.129.129.129.04-
Aug 9, 20249.069.069.069.068.98-
Aug 8, 20249.069.069.069.068.98-
Aug 7, 20248.968.968.968.968.88-
Aug 6, 20248.968.968.968.968.88-
Aug 5, 20248.898.898.898.898.81-
Aug 2, 20249.309.309.309.309.22-
Aug 1, 20249.309.309.309.309.22-
Jul 31, 20249.469.469.469.469.38-
Jul 30, 20249.349.349.349.349.26-
Jul 29, 20249.359.359.359.359.27-
Jul 26, 20249.349.349.349.349.26-
Jul 25, 20249.269.269.269.269.18-
Jul 24, 20249.299.299.299.299.21-
Jul 23, 20249.469.469.469.469.38-
Jul 22, 20249.479.479.479.479.39-
Jul 19, 20249.489.489.489.489.40-
Jul 18, 20249.489.489.489.489.40-
Jul 17, 20249.559.559.559.559.47-
Jul 16, 20249.679.679.679.679.59-
Jul 15, 20249.599.599.599.599.51-
Jul 12, 20249.559.559.559.559.47-
Jul 11, 20249.559.559.559.559.47-
Jul 10, 20249.589.589.589.589.50-
Jul 9, 20249.509.509.509.509.42-
Jul 8, 20249.519.519.519.519.43-
Jul 5, 20249.489.489.489.489.40-
Jul 3, 20249.489.489.489.489.40-
Jul 2, 20249.449.449.449.449.36-
Jul 1, 20249.409.409.409.409.32-
Jun 28, 20249.379.379.379.379.29-
Jun 27, 20249.419.419.419.419.33-
Jun 26, 20249.399.399.399.399.31-
Jun 25, 20249.419.419.419.419.33-
Jun 24, 20249.409.409.409.409.32-
Jun 21, 20249.419.419.419.419.33-
Jun 20, 20249.449.449.449.449.36-
Jun 18, 20249.449.449.449.449.36-
Jun 17, 20249.419.419.419.419.33-
Jun 14, 20249.379.379.379.379.29-
Jun 13, 20249.379.379.379.379.29-
Jun 12, 20249.409.409.409.409.32-
Jun 11, 20249.369.369.369.369.28-
Jun 10, 20249.399.399.399.399.31-
Jun 7, 20249.379.379.379.379.29-
Jun 6, 20249.389.389.389.389.30-
Jun 5, 20249.389.389.389.389.30-
Jun 4, 20249.309.309.309.309.22-
Jun 3, 20249.349.349.349.349.26-
May 31, 20249.329.329.329.329.24-
May 30, 20249.329.329.329.329.24-
May 29, 20249.339.339.339.339.25-
May 28, 20249.419.419.419.419.33-
May 24, 20249.389.389.389.389.30-
May 23, 20249.389.389.389.389.30-
May 22, 20249.449.449.449.449.36-
May 21, 20249.479.479.479.479.39-
May 20, 20249.479.479.479.479.39-
May 17, 20249.459.459.459.459.37-
May 16, 20249.459.459.459.459.37-
May 15, 20249.479.479.479.479.39-
May 14, 20249.409.409.409.409.32-
May 13, 20249.369.369.369.369.28-
May 10, 20249.369.369.369.369.28-
May 9, 20249.369.369.369.369.28-
May 8, 20249.339.339.339.339.25-
May 7, 20249.339.339.339.339.25-
May 6, 20249.339.339.339.339.25-
May 3, 20249.269.269.269.269.18-
May 2, 20249.229.229.229.229.14-
May 1, 20249.179.179.179.179.09-

Related Tickers

TGCEX TCW Concentrated Large Cap Growth I Cl
28.34
+0.07%
 
TEBRX Teberg
22.97
+0.09%
 
TGVNX TCW Relative Value Mid Cap N
25.53
-0.58%
 
BIPIX ProFunds Biotechnology UltraSector Fund
39.25
+2.16%
 
TGVOX TCW Relative Value Mid Cap I
26.52
-0.56%
 
BIPSX ProFunds Biotechnology UltraSector Fund
20.42
+2.15%
 
MSSGX Morgan Stanley Inst Inception I
15.24
+2.08%
 
MFLLX Morgan Stanley Inst Inception R6
15.42
+2.05%
 
NSRKX Northern World Selection Index K
22.12
+0.27%
 
NSRIX Northern World Selection Index I
22.10
+0.23%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.18
+0.15%
 
FMIYX FMI International Institutional
36.06
+1.61%
 
FMIJX FMI International Investor
35.84
+1.59%
 
FNORX Fidelity Nordic
63.45
+1.50%
 
FPHAX Fidelity Select Pharmaceuticals Port
24.87
+1.39%
 
FSHCX Fidelity Select Health Care Svcs Port
108.09
+1.34%
 
FDCPX Fidelity Select Tech Hardware
96.71
+1.20%
 
FSHOX Fidelity Select Construction & Housing
111.52
+1.16%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.19
+1.16%
 
CNPIX Consumer Staples UltraSector ProFund Inv
77.44
+1.15%
 
FIIIX Fidelity Advisor International Growth I
20.88
+1.11%
 
FZAJX Fidelity Advisor International Growth Z
20.90
+1.11%
 
FITGX Fidelity Advisor International Growth M
20.52
+1.08%
 
MGQSX Morgan Stanley Inst Global Stars R6
16.94
+1.07%
 
FIAGX Fidelity Advisor International Growth A
20.73
+1.07%
 
PRHSX T. Rowe Price Health Sciences
79.43
+1.07%
 
FIGFX Fidelity International Growth
20.94
+1.06%
 
MGQAX Morgan Stanley Inst Global Stars A
16.81
+1.02%
 
MGQIX Morgan Stanley Inst Global Stars I
16.93
+1.01%
 
PHSZX PGIM Jennison Health Sciences Z
42.05
+1.01%
 
QRVLX FPA Queens Road Value
30.06
+1.01%
 
PJHRX PGIM Jennison Health Sciences R
30.20
+1.00%
 
PHLQX PGIM Jennison Health Sciences R6
42.48
+1.00%
 
PHLAX PGIM Jennison Health Sciences A
32.78
+0.99%
 
GURIX NAA Risk Managed Rl Estt Inst
31.88
+0.98%
 
GURAX NAA Risk Managed Real Estate A
31.39
+0.96%
 
FCIWX NYLI PineStone International Eq Cl R6
16.92
+0.95%
 
PRMTX T. Rowe Price Comm & Tech Investor
154.34
+0.94%
 
FIKEX Fidelity Advisor Industrials Z
49.72
+0.91%
 
FCLIX Fidelity Advisor Industrials I
49.74
+0.91%
 
FCICX NYLI PineStone International Equity Cl C
16.60
+0.91%
 
FCLAX Fidelity Advisor Industrials A
45.40
+0.91%
 
FCIKX NYLI PineStone International Eq Inv Cl
16.77
+0.90%
 
FCYIX Fidelity Select Industrials Portfolio
40.27
+0.90%
 
FCIRX NYLI PineStone International Equity Cl A
16.79
+0.90%
 
FCIHX NYLI PineStone International Equity Cl P
16.84
+0.90%
 
FCIUX NYLI PineStone International Equity Cl I
16.85
+0.90%
 
CSJCX Cohen & Steers Realty Shares C
66.79
+0.89%
 
CSRIX Cohen & Steers Instl Realty Shares
48.86
+0.89%
 
CSJIX Cohen & Steers Realty Shares I
67.06
+0.89%
 
CSRSX Cohen & Steers Realty Shares L
67.08
+0.89%
 
CSJAX Cohen & Steers Realty Shares A
67.11
+0.89%
 
CSJZX Cohen & Steers Realty Shares Z
67.23
+0.89%
 
CSJRX Cohen & Steers Realty Shares R
67.26
+0.88%
 
JAGLX Janus Henderson Global Life Sciences T
67.92
+0.88%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
68.24
+0.87%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.78
+0.87%
 
JNGLX Janus Henderson Global Life Sciences D
68.36
+0.87%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.10
+0.87%
 
JFNIX Janus Henderson Global Life Sciences Fund
68.50
+0.87%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.66
+0.86%
 
JFNCX Janus Henderson Global Life Sciences Fund
57.33
+0.86%
 
FSPHX Fidelity Select Health Care
26.05
+0.85%
 
PWJAX PGIM Jennison International Opps A
31.15
+0.84%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.05
+0.83%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.88
+0.83%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.26
+0.83%
 
SHSSX BlackRock Health Sciences Opps Instl
68.19
+0.83%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
60.93
+0.83%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.94
+0.83%
 
SHSKX BlackRock Health Sciences Opps K
68.33
+0.83%
 
SHISX BlackRock Health Sciences Opps Svc
63.62
+0.82%
 
PWJZX PGIM Jennison International Opps Z
31.84
+0.82%
 
SREYX SEI Real Estate Y (SIMT)
15.95
+0.82%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.51
+0.82%
 
BRIFX Baron Real Estate Income Retail
16.02
+0.82%
 
BRIUX Baron Real Estate Income R6
16.21
+0.81%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.96
+0.80%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.19
+0.78%
 
ICMPX Lazard International Quality Gr Instl
16.90
+0.78%
 
RCMPX Lazard International Quality Gr R6
16.91
+0.77%
 
TIQIX Touchstone Non-US Equity Y
28.72
+0.77%
 
PGRQX PGIM Global Real Estate R6
19.60
+0.77%
 
GDLFX Gotham Defensive Long 500 Institutional
18.32
+0.77%
 
TMPRX Touchstone Mid Cap R6
52.37
+0.77%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.34
+0.77%
 
FIKGX Fidelity Advisor Semiconductors Z
73.56
+0.77%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.43
+0.77%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.45
+0.76%
 
FELAX Fidelity Advisor Semiconductors A
67.25
+0.76%
 
FIDZX Fidelity Advisor Intl Cap App Z
34.32
+0.76%
 
TEQCX Touchstone Non-US Equity C
27.73
+0.76%
 
SEIRX SEI Real Estate I (SIMT)
15.90
+0.76%
 
FELTX Fidelity Advisor Semiconductors M
62.31
+0.76%
 
SETAX SEI Institutional Managed Trust Real Estate Fund
15.94
+0.76%
 
FELIX Fidelity Advisor Semiconductors I
73.30
+0.76%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
17.35
+0.75%
 
FIATX Fidelity Advisor Intl Cap App M
30.70
+0.75%
 
FIVFX Fidelity International Capital Apprec
29.53
+0.75%
 
FCPCX Fidelity Advisor Intl Cap App C
26.89
+0.75%