Meeder Quantex Fund Adviser Class - QNTAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	40.21	40.21	40.21	40.21	40.21
October 16, 2025	40.08	40.08	40.08	40.08	40.08
October 15, 2025	40	40	40	40	40
October 14, 2025	40	40	40	40	40
October 13, 2025	40.08	40.08	40.08	40.08	40.08
October 10, 2025	39.45	39.45	39.45	39.45	39.45
October 09, 2025	40.52	40.52	40.52	40.52	40.52
October 08, 2025	40.69	40.69	40.69	40.69	40.69
October 07, 2025	40.42	40.42	40.42	40.42	40.42
October 06, 2025	40.64	40.64	40.64	40.64	40.64
October 03, 2025	40.46	40.46	40.46	40.46	40.46
October 02, 2025	40.44	40.44	40.44	40.44	40.44
October 01, 2025	40.35	40.35	40.35	40.35	40.35
September 30, 2025	40.17	40.17	40.17	40.17	40.17
September 29, 2025	40.05	40.05	40.05	40.05	40.05
September 26, 2025	40.02	40.02	40.02	40.02	40.02
September 25, 2025	39.81	39.81	39.81	39.81	39.81
September 24, 2025	40	40	40	40	40
September 23, 2025	40.15	40.15	40.15	40.15	40.15
September 22, 2025	40.36	40.36	40.36	40.36	40.36
September 19, 2025	40.17	40.17	40.17	40.17	40.17
September 18, 2025	40.05	40.05	40.05	40.05	40.05
September 17, 2025	39.82	39.82	39.82	39.82	39.82
September 16, 2025	39.91	39.91	39.91	39.91	39.91
September 15, 2025	39.96	39.96	39.96	39.96	39.96
September 12, 2025	39.68	39.68	39.68	39.68	39.68
September 11, 2025	39.66	39.66	39.66	39.66	39.66
September 10, 2025	39.37	39.37	39.37	39.37	39.37
September 09, 2025	39.23	39.23	39.23	39.23	39.23
September 08, 2025	39.2	39.2	39.2	39.2	39.2
September 05, 2025	39.01	39.01	39.01	39.01	39.01
September 04, 2025	39	39	39	39	39
September 03, 2025	38.68	38.68	38.68	38.68	38.68
September 02, 2025	38.43	38.43	38.43	38.43	38.43
August 29, 2025	38.71	38.71	38.71	38.71	38.71
August 28, 2025	39.03	39.03	39.03	39.03	39.03
August 27, 2025	38.85	38.85	38.85	38.85	38.85
August 26, 2025	38.81	38.81	38.81	38.81	38.81
August 25, 2025	38.86	38.86	38.86	38.86	38.86
August 22, 2025	38.86	38.86	38.86	38.86	38.86
August 21, 2025	38.25	38.25	38.25	38.25	38.25
August 20, 2025	38.4	38.4	38.4	38.4	38.4
August 19, 2025	38.53	38.53	38.53	38.53	38.53
August 18, 2025	38.81	38.81	38.81	38.81	38.81
August 15, 2025	38.8	38.8	38.8	38.8	38.8
August 14, 2025	38.87	38.87	38.87	38.87	38.87
August 13, 2025	38.91	38.91	38.91	38.91	38.91
August 12, 2025	38.78	38.78	38.78	38.78	38.78
August 11, 2025	38.31	38.31	38.31	38.31	38.31
August 08, 2025	38.41	38.41	38.41	38.41	38.41
August 07, 2025	38.15	38.15	38.15	38.15	38.15
August 06, 2025	38.09	38.09	38.09	38.09	38.09
August 05, 2025	37.77	37.77	37.77	37.77	37.77
August 04, 2025	37.93	37.93	37.93	37.93	37.93
August 01, 2025	37.89	37.89	37.89	37.89	37.89
July 31, 2025	37.89	37.89	37.89	37.89	37.89
July 30, 2025	38.05	38.05	38.05	38.05	38.05
July 29, 2025	38.13	38.13	38.13	38.13	38.13
July 28, 2025	38.22	38.22	38.22	38.22	38.22
July 25, 2025	38.3	38.3	38.3	38.3	38.3

Meeder Quantex Fund Adviser Class (QNTAX) NASDAQ