Meeder Sector Rotation Adviser (QNTAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Apr 30, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 29, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 26, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Apr 25, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Apr 24, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 23, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 22, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Apr 19, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Apr 18, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Apr 17, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 16, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Apr 15, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Apr 12, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 11, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Apr 10, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Apr 09, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 08, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 05, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Apr 04, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Apr 03, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Apr 02, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 01, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 28, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Mar 27, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Mar 26, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Mar 25, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Mar 22, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Mar 21, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Mar 20, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Mar 19, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Mar 18, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Mar 15, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Mar 14, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Mar 13, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Mar 12, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Mar 11, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Mar 08, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Mar 07, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 06, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Mar 05, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 04, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 01, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Feb 29, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Feb 28, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Feb 27, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Feb 26, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Feb 23, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Feb 22, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Feb 21, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Feb 20, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Feb 16, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Feb 15, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Feb 14, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Feb 13, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Feb 12, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Feb 09, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Feb 08, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Feb 07, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Feb 06, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Feb 05, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 02, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 01, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Jan 31, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Jan 30, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Jan 29, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Jan 26, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Jan 25, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Jan 24, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Jan 23, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jan 22, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Jan 19, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jan 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 17, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 16, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 12, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jan 11, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jan 10, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jan 09, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 08, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jan 05, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jan 04, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 03, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Jan 02, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Dec 29, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Dec 28, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Dec 28, 2023 | 0.189 Dividend | |||||
| Dec 27, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.22 | - |
| Dec 26, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.17 | - |
| Dec 22, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.98 | - |
| Dec 21, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 36.92 | - |
| Dec 20, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.38 | - |
| Dec 19, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.02 | - |
| Dec 18, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.69 | - |
| Dec 15, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.67 | - |
| Dec 14, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.87 | - |
| Dec 13, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.18 | - |
| Dec 12, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.38 | - |
| Dec 11, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.