Advertisement
U.S. markets closed

AQR Small Cap Momentum Style R6 (QSMRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
24.87+0.47 (+1.93%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202424.8724.8724.8724.8724.87-
Nov 21, 202424.4024.4024.4024.4024.40-
Nov 20, 202424.0224.0224.0224.0224.02-
Nov 19, 202424.1024.1024.1024.1024.10-
Nov 18, 202423.7523.7523.7523.7523.75-
Nov 15, 202423.6323.6323.6323.6323.63-
Nov 14, 202424.0924.0924.0924.0924.09-
Nov 13, 202424.5324.5324.5324.5324.53-
Nov 12, 202424.8224.8224.8224.8224.82-
Nov 11, 202425.3425.3425.3425.3425.34-
Nov 08, 202424.9924.9924.9924.9924.99-
Nov 07, 202424.6824.6824.6824.6824.68-
Nov 06, 202424.6824.6824.6824.6824.68-
Nov 05, 202423.3123.3123.3123.3123.31-
Nov 04, 202422.8722.8722.8722.8722.87-
Nov 01, 202422.7822.7822.7822.7822.78-
Oct 31, 202422.6022.6022.6022.6022.60-
Oct 30, 202423.0123.0123.0123.0123.01-
Oct 29, 202423.1023.1023.1023.1023.10-
Oct 28, 202423.1423.1423.1423.1423.14-
Oct 25, 202422.7222.7222.7222.7222.72-
Oct 24, 202422.8022.8022.8022.8022.80-
Oct 23, 202422.7722.7722.7722.7722.77-
Oct 22, 202423.0323.0323.0323.0323.03-
Oct 21, 202423.1523.1523.1523.1523.15-
Oct 18, 202423.4923.4923.4923.4923.49-
Oct 17, 202423.5523.5523.5523.5523.55-
Oct 16, 202423.7123.7123.7123.7123.71-
Oct 15, 202423.2423.2423.2423.2423.24-
Oct 14, 202423.2423.2423.2423.2423.24-
Oct 11, 202423.0823.0823.0823.0823.08-
Oct 10, 202422.5622.5622.5622.5622.56-
Oct 09, 202422.7022.7022.7022.7022.70-
Oct 08, 202422.7022.7022.7022.7022.70-
Oct 07, 202422.5822.5822.5822.5822.58-
Oct 04, 202422.7922.7922.7922.7922.79-
Oct 03, 202422.4322.4322.4322.4322.43-
Oct 02, 202422.5822.5822.5822.5822.58-
Oct 01, 202422.5922.5922.5922.5922.59-
Sep 30, 202422.9122.9122.9122.9122.91-
Sep 27, 202422.7922.7922.7922.7922.79-
Sep 26, 202422.6822.6822.6822.6822.68-
Sep 25, 202422.6222.6222.6222.6222.62-
Sep 24, 202422.8722.8722.8722.8722.87-
Sep 23, 202422.8022.8022.8022.8022.80-
Sep 20, 202422.9122.9122.9122.9122.91-
Sep 19, 202423.1323.1323.1323.1323.13-
Sep 18, 202422.5722.5722.5722.5722.57-
Sep 17, 202422.5522.5522.5522.5522.55-
Sep 16, 202422.4622.4622.4622.4622.46-
Sep 13, 202422.4022.4022.4022.4022.40-
Sep 12, 202421.7921.7921.7921.7921.79-
Sep 11, 202421.4621.4621.4621.4621.46-
Sep 10, 202421.3221.3221.3221.3221.32-
Sep 09, 202421.3321.3321.3321.3321.33-
Sep 06, 202421.1121.1121.1121.1121.11-
Sep 05, 202421.5721.5721.5721.5721.57-
Sep 04, 202421.7121.7121.7121.7121.71-
Sep 03, 202421.7421.7421.7421.7421.74-
Aug 30, 202422.5822.5822.5822.5822.58-
Aug 29, 202422.3622.3622.3622.3622.36-
Aug 28, 202422.2222.2222.2222.2222.22-
Aug 27, 202422.4122.4122.4122.4122.41-
Aug 26, 202422.5322.5322.5322.5322.53-
Aug 23, 202422.5622.5622.5622.5622.56-
Aug 22, 202421.8721.8721.8721.8721.87-
Aug 21, 202422.1022.1022.1022.1022.10-
Aug 20, 202421.7521.7521.7521.7521.75-
Aug 19, 202421.9821.9821.9821.9821.98-
Aug 16, 202421.7421.7421.7421.7421.74-
Aug 15, 202421.7021.7021.7021.7021.70-
Aug 14, 202421.1621.1621.1621.1621.16-
Aug 13, 202421.2221.2221.2221.2221.22-
Aug 12, 202420.9020.9020.9020.9020.90-
Aug 09, 202421.0021.0021.0021.0021.00-
Aug 08, 202420.9320.9320.9320.9320.93-
Aug 07, 202420.3420.3420.3420.3420.34-
Aug 06, 202420.7720.7720.7720.7720.77-
Aug 05, 202420.4320.4320.4320.4320.43-
Aug 02, 202421.1221.1221.1221.1221.12-
Aug 01, 202422.0822.0822.0822.0822.08-
Jul 31, 202422.8222.8222.8222.8222.82-
Jul 30, 202422.6122.6122.6122.6122.61-
Jul 29, 202422.6422.6422.6422.6422.64-
Jul 26, 202422.9222.9222.9222.9222.92-
Jul 25, 202422.4922.4922.4922.4922.49-
Jul 24, 202422.3022.3022.3022.3022.30-
Jul 23, 202422.8822.8822.8822.8822.88-
Jul 22, 202422.6422.6422.6422.6422.64-
Jul 19, 202422.2022.2022.2022.2022.20-
Jul 18, 202422.2922.2922.2922.2922.29-
Jul 17, 202422.6722.6722.6722.6722.67-
Jul 16, 202423.1523.1523.1523.1523.15-
Jul 15, 202422.4022.4022.4022.4022.40-
Jul 12, 202421.9221.9221.9221.9221.92-
Jul 11, 202421.6521.6521.6521.6521.65-
Jul 10, 202420.9720.9720.9720.9720.97-
Jul 09, 202420.7320.7320.7320.7320.73-
Jul 08, 202420.7920.7920.7920.7920.79-
Jul 05, 202420.6620.6620.6620.6620.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...