Meeder Quantex Fund Institutional Class - QNTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 19, 2025	39.8	39.8	39.8	39.8	39.8
November 18, 2025	39.8	39.8	39.8	39.8	39.8
November 17, 2025	40.14	40.14	40.14	40.14	40.14
November 14, 2025	40.52	40.52	40.52	40.52	40.52
November 13, 2025	40.51	40.51	40.51	40.51	40.51
November 12, 2025	41.2	41.2	41.2	41.2	41.2
November 11, 2025	41.16	41.16	41.16	41.16	41.16
November 10, 2025	41.11	41.11	41.11	41.11	41.11
November 07, 2025	40.46	40.46	40.46	40.46	40.46
November 06, 2025	40.44	40.44	40.44	40.44	40.44
November 05, 2025	40.83	40.83	40.83	40.83	40.83
November 04, 2025	40.66	40.66	40.66	40.66	40.66
November 03, 2025	41.23	41.23	41.23	41.23	41.23
October 31, 2025	41.18	41.18	41.18	41.18	41.18
October 30, 2025	41.13	41.13	41.13	41.13	41.13
October 29, 2025	41.43	41.43	41.43	41.43	41.43
October 28, 2025	41.43	41.43	41.43	41.43	41.43
October 27, 2025	41.32	41.32	41.32	41.32	41.32
October 24, 2025	40.81	40.81	40.81	40.81	40.81
October 23, 2025	40.48	40.48	40.48	40.48	40.48
October 22, 2025	40.22	40.22	40.22	40.22	40.22
October 21, 2025	40.46	40.46	40.46	40.46	40.46
October 20, 2025	40.55	40.55	40.55	40.55	40.55
October 17, 2025	40.13	40.13	40.13	40.13	40.13
October 16, 2025	40	40	40	40	40
October 15, 2025	40.12	40.12	40.12	40.12	40.12
October 14, 2025	39.91	39.91	39.91	39.91	39.91
October 13, 2025	39.99	39.99	39.99	39.99	39.99
October 10, 2025	39.37	39.37	39.37	39.37	39.37
October 09, 2025	40.44	40.44	40.44	40.44	40.44
October 08, 2025	40.61	40.61	40.61	40.61	40.61
October 07, 2025	40.33	40.33	40.33	40.33	40.33
October 06, 2025	40.55	40.55	40.55	40.55	40.55
October 03, 2025	40.37	40.37	40.37	40.37	40.37
October 02, 2025	40.36	40.36	40.36	40.36	40.36
October 01, 2025	40.26	40.26	40.26	40.26	40.26
September 30, 2025	40.08	40.08	40.08	40.08	40.08
September 29, 2025	39.97	39.97	39.97	39.97	39.97
September 26, 2025	39.95	39.95	39.86	39.95	39.95
September 25, 2025	39.74	39.74	39.74	39.74	39.74
September 24, 2025	39.93	39.93	39.93	39.93	39.93
September 23, 2025	40.08	40.08	40.08	40.08	40.08
September 22, 2025	40.29	40.29	40.29	40.29	40.29
September 19, 2025	40.1	40.1	40.1	40.1	40.1
September 18, 2025	39.97	39.97	39.97	39.97	39.97
September 17, 2025	39.75	39.75	39.75	39.75	39.75
September 16, 2025	39.83	39.83	39.83	39.83	39.83
September 15, 2025	39.89	39.89	39.89	39.89	39.89
September 12, 2025	39.61	39.61	39.61	39.61	39.61
September 11, 2025	39.59	39.59	39.59	39.59	39.59
September 10, 2025	39.29	39.29	39.29	39.29	39.29
September 09, 2025	39.16	39.16	39.16	39.16	39.16
September 08, 2025	39.13	39.13	39.13	39.13	39.13
September 05, 2025	38.94	38.94	38.94	38.94	38.94
September 04, 2025	38.93	38.93	38.93	38.93	38.93
September 03, 2025	38.61	38.61	38.61	38.61	38.61
September 02, 2025	38.36	38.36	38.36	38.36	38.36
August 29, 2025	38.96	38.96	38.96	38.96	38.96
August 28, 2025	38.96	38.96	38.96	38.96	38.96
August 27, 2025	38.78	38.78	38.78	38.78	38.78

Meeder Quantex Fund Institutional Class (QNTIX) NASDAQ