Nasdaq - Delayed Quote USD

AQR Small Cap Momentum Style N (ASMNX)

22.71 -0.42 (-1.82%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 22.71 22.71 22.71 22.71 22.71 -
Oct 30, 2024 23.13 23.13 23.13 23.13 23.13 -
Oct 29, 2024 23.22 23.22 23.22 23.22 23.22 -
Oct 28, 2024 23.26 23.26 23.26 23.26 23.26 -
Oct 25, 2024 22.84 22.84 22.84 22.84 22.84 -
Oct 24, 2024 22.91 22.91 22.91 22.91 22.91 -
Oct 23, 2024 22.89 22.89 22.89 22.89 22.89 -
Oct 22, 2024 23.15 23.15 23.15 23.15 23.15 -
Oct 21, 2024 23.27 23.27 23.27 23.27 23.27 -
Oct 18, 2024 23.61 23.61 23.61 23.61 23.61 -
Oct 17, 2024 23.67 23.67 23.67 23.67 23.67 -
Oct 16, 2024 23.83 23.83 23.83 23.83 23.83 -
Oct 15, 2024 23.36 23.36 23.36 23.36 23.36 -
Oct 14, 2024 23.36 23.36 23.36 23.36 23.36 -
Oct 11, 2024 23.20 23.20 23.20 23.20 23.20 -
Oct 10, 2024 22.68 22.68 22.68 22.68 22.68 -
Oct 9, 2024 22.82 22.82 22.82 22.82 22.82 -
Oct 8, 2024 22.82 22.82 22.82 22.82 22.82 -
Oct 7, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 4, 2024 22.91 22.91 22.91 22.91 22.91 -
Oct 3, 2024 22.55 22.55 22.55 22.55 22.55 -
Oct 2, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 1, 2024 22.72 22.72 22.72 22.72 22.72 -
Sep 30, 2024 23.03 23.03 23.03 23.03 23.03 -
Sep 27, 2024 22.92 22.92 22.92 22.92 22.92 -
Sep 26, 2024 22.81 22.81 22.81 22.81 22.81 -
Sep 25, 2024 22.74 22.74 22.74 22.74 22.74 -
Sep 24, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 23, 2024 22.92 22.92 22.92 22.92 22.92 -
Sep 20, 2024 23.04 23.04 23.04 23.04 23.04 -
Sep 19, 2024 23.26 23.26 23.26 23.26 23.26 -
Sep 18, 2024 22.70 22.70 22.70 22.70 22.70 -
Sep 17, 2024 22.68 22.68 22.68 22.68 22.68 -
Sep 16, 2024 22.58 22.58 22.58 22.58 22.58 -
Sep 13, 2024 22.53 22.53 22.53 22.53 22.53 -
Sep 12, 2024 21.92 21.92 21.92 21.92 21.92 -
Sep 11, 2024 21.58 21.58 21.58 21.58 21.58 -
Sep 10, 2024 21.44 21.44 21.44 21.44 21.44 -
Sep 9, 2024 21.46 21.46 21.46 21.46 21.46 -
Sep 6, 2024 21.22 21.22 21.22 21.22 21.22 -
Sep 5, 2024 21.69 21.69 21.69 21.69 21.69 -
Sep 4, 2024 21.83 21.83 21.83 21.83 21.83 -
Sep 3, 2024 21.87 21.87 21.87 21.87 21.87 -
Aug 30, 2024 22.70 22.70 22.70 22.70 22.70 -
Aug 29, 2024 22.49 22.49 22.49 22.49 22.49 -
Aug 28, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 27, 2024 22.54 22.54 22.54 22.54 22.54 -
Aug 26, 2024 22.66 22.66 22.66 22.66 22.66 -
Aug 23, 2024 22.69 22.69 22.69 22.69 22.69 -
Aug 22, 2024 22.00 22.00 22.00 22.00 22.00 -
Aug 21, 2024 22.23 22.23 22.23 22.23 22.23 -
Aug 20, 2024 21.88 21.88 21.88 21.88 21.88 -
Aug 19, 2024 22.11 22.11 22.11 22.11 22.11 -
Aug 16, 2024 21.87 21.87 21.87 21.87 21.87 -
Aug 15, 2024 21.82 21.82 21.82 21.82 21.82 -
Aug 14, 2024 21.29 21.29 21.29 21.29 21.29 -
Aug 13, 2024 21.35 21.35 21.35 21.35 21.35 -
Aug 12, 2024 21.02 21.02 21.02 21.02 21.02 -
Aug 9, 2024 21.12 21.12 21.12 21.12 21.12 -
Aug 8, 2024 21.05 21.05 21.05 21.05 21.05 -
Aug 7, 2024 20.46 20.46 20.46 20.46 20.46 -
Aug 6, 2024 20.90 20.90 20.90 20.90 20.90 -
Aug 5, 2024 20.55 20.55 20.55 20.55 20.55 -
Aug 2, 2024 21.25 21.25 21.25 21.25 21.25 -
Aug 1, 2024 22.21 22.21 22.21 22.21 22.21 -
Jul 31, 2024 22.96 22.96 22.96 22.96 22.96 -
Jul 30, 2024 22.74 22.74 22.74 22.74 22.74 -
Jul 29, 2024 22.78 22.78 22.78 22.78 22.78 -
Jul 26, 2024 23.06 23.06 23.06 23.06 23.06 -
Jul 25, 2024 22.63 22.63 22.63 22.63 22.63 -
Jul 24, 2024 22.44 22.44 22.44 22.44 22.44 -
Jul 23, 2024 23.02 23.02 23.02 23.02 23.02 -
Jul 22, 2024 22.78 22.78 22.78 22.78 22.78 -
Jul 19, 2024 22.33 22.33 22.33 22.33 22.33 -
Jul 18, 2024 22.43 22.43 22.43 22.43 22.43 -
Jul 17, 2024 22.81 22.81 22.81 22.81 22.81 -
Jul 16, 2024 23.29 23.29 23.29 23.29 23.29 -
Jul 15, 2024 22.54 22.54 22.54 22.54 22.54 -
Jul 12, 2024 22.05 22.05 22.05 22.05 22.05 -
Jul 11, 2024 21.79 21.79 21.79 21.79 21.79 -
Jul 10, 2024 21.10 21.10 21.10 21.10 21.10 -
Jul 9, 2024 20.86 20.86 20.86 20.86 20.86 -
Jul 8, 2024 20.92 20.92 20.92 20.92 20.92 -
Jul 5, 2024 20.79 20.79 20.79 20.79 20.79 -
Jul 3, 2024 20.91 20.91 20.91 20.91 20.91 -
Jul 2, 2024 20.86 20.86 20.86 20.86 20.86 -
Jul 1, 2024 20.85 20.85 20.85 20.85 20.85 -
Jun 28, 2024 20.97 20.97 20.97 20.97 20.97 -
Jun 27, 2024 20.92 20.92 20.92 20.92 20.92 -
Jun 26, 2024 20.68 20.68 20.68 20.68 20.68 -
Jun 25, 2024 20.77 20.77 20.77 20.77 20.77 -
Jun 24, 2024 20.75 20.75 20.75 20.75 20.75 -
Jun 21, 2024 20.71 20.71 20.71 20.71 20.71 -
Jun 20, 2024 20.68 20.68 20.68 20.68 20.68 -
Jun 18, 2024 20.83 20.83 20.83 20.83 20.83 -
Jun 17, 2024 20.73 20.73 20.73 20.73 20.73 -
Jun 14, 2024 20.55 20.55 20.55 20.55 20.55 -
Jun 13, 2024 20.91 20.91 20.91 20.91 20.91 -
Jun 12, 2024 21.03 21.03 21.03 21.03 21.03 -
Jun 11, 2024 20.63 20.63 20.63 20.63 20.63 -
Jun 10, 2024 20.75 20.75 20.75 20.75 20.75 -
Jun 7, 2024 20.61 20.61 20.61 20.61 20.61 -
Jun 6, 2024 20.86 20.86 20.86 20.86 20.86 -
Jun 5, 2024 21.06 21.06 21.06 21.06 21.06 -
Jun 4, 2024 20.64 20.64 20.64 20.64 20.64 -
Jun 3, 2024 20.95 20.95 20.95 20.95 20.95 -
May 31, 2024 20.99 20.99 20.99 20.99 20.99 -
May 30, 2024 20.99 20.99 20.99 20.99 20.99 -
May 29, 2024 20.79 20.79 20.79 20.79 20.79 -
May 28, 2024 21.09 21.09 21.09 21.09 21.09 -
May 24, 2024 21.14 21.14 21.14 21.14 21.14 -
May 23, 2024 20.87 20.87 20.87 20.87 20.87 -
May 22, 2024 21.17 21.17 21.17 21.17 21.17 -
May 21, 2024 21.35 21.35 21.35 21.35 21.35 -
May 20, 2024 21.40 21.40 21.40 21.40 21.40 -
May 17, 2024 21.22 21.22 21.22 21.22 21.22 -
May 16, 2024 21.24 21.24 21.24 21.24 21.24 -
May 15, 2024 21.48 21.48 21.48 21.48 21.48 -
May 14, 2024 21.11 21.11 21.11 21.11 21.11 -
May 13, 2024 20.88 20.88 20.88 20.88 20.88 -
May 10, 2024 20.91 20.91 20.91 20.91 20.91 -
May 9, 2024 21.10 21.10 21.10 21.10 21.10 -
May 8, 2024 20.93 20.93 20.93 20.93 20.93 -
May 7, 2024 21.06 21.06 21.06 21.06 21.06 -
May 6, 2024 20.99 20.99 20.99 20.99 20.99 -
May 3, 2024 20.68 20.68 20.68 20.68 20.68 -
May 2, 2024 20.41 20.41 20.41 20.41 20.41 -
May 1, 2024 20.00 20.00 20.00 20.00 20.00 -
Apr 30, 2024 20.00 20.00 20.00 20.00 20.00 -
Apr 29, 2024 20.49 20.49 20.49 20.49 20.49 -
Apr 26, 2024 20.36 20.36 20.36 20.36 20.36 -
Apr 25, 2024 20.05 20.05 20.05 20.05 20.05 -
Apr 24, 2024 20.15 20.15 20.15 20.15 20.15 -
Apr 23, 2024 20.25 20.25 20.25 20.25 20.25 -
Apr 22, 2024 19.78 19.78 19.78 19.78 19.78 -
Apr 19, 2024 19.53 19.53 19.53 19.53 19.53 -
Apr 18, 2024 19.63 19.63 19.63 19.63 19.63 -
Apr 17, 2024 19.74 19.74 19.74 19.74 19.74 -
Apr 16, 2024 19.98 19.98 19.98 19.98 19.98 -
Apr 15, 2024 19.99 19.99 19.99 19.99 19.99 -
Apr 12, 2024 20.31 20.31 20.31 20.31 20.31 -
Apr 11, 2024 20.75 20.75 20.75 20.75 20.75 -
Apr 10, 2024 20.53 20.53 20.53 20.53 20.53 -
Apr 9, 2024 20.95 20.95 20.95 20.95 20.95 -
Apr 8, 2024 21.01 21.01 21.01 21.01 21.01 -
Apr 5, 2024 20.93 20.93 20.93 20.93 20.93 -
Apr 4, 2024 20.78 20.78 20.78 20.78 20.78 -
Apr 3, 2024 21.05 21.05 21.05 21.05 21.05 -
Apr 2, 2024 20.90 20.90 20.90 20.90 20.90 -
Apr 1, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 28, 2024 21.47 21.47 21.47 21.47 21.47 -
Mar 27, 2024 21.42 21.42 21.42 21.42 21.42 -
Mar 26, 2024 21.08 21.08 21.08 21.08 21.08 -
Mar 25, 2024 21.10 21.10 21.10 21.10 21.10 -
Mar 22, 2024 21.05 21.05 21.05 21.05 21.05 -
Mar 21, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 20, 2024 20.99 20.99 20.99 20.99 20.99 -
Mar 19, 2024 20.58 20.58 20.58 20.58 20.58 -
Mar 18, 2024 20.46 20.46 20.46 20.46 20.46 -
Mar 15, 2024 20.62 20.62 20.62 20.62 20.62 -
Mar 14, 2024 20.56 20.56 20.56 20.56 20.56 -
Mar 13, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 12, 2024 20.81 20.81 20.81 20.81 20.81 -
Mar 11, 2024 20.67 20.67 20.67 20.67 20.67 -
Mar 8, 2024 20.96 20.96 20.96 20.96 20.96 -
Mar 7, 2024 21.02 21.02 21.02 21.02 21.02 -
Mar 6, 2024 20.87 20.87 20.87 20.87 20.87 -
Mar 5, 2024 20.69 20.69 20.69 20.69 20.69 -
Mar 4, 2024 21.06 21.06 21.06 21.06 21.06 -
Mar 1, 2024 21.03 21.03 21.03 21.03 21.03 -
Feb 29, 2024 20.74 20.74 20.74 20.74 20.74 -
Feb 28, 2024 20.57 20.57 20.57 20.57 20.57 -
Feb 27, 2024 20.75 20.75 20.75 20.75 20.75 -
Feb 26, 2024 20.44 20.44 20.44 20.44 20.44 -
Feb 23, 2024 20.14 20.14 20.14 20.14 20.14 -
Feb 22, 2024 20.06 20.06 20.06 20.06 20.06 -
Feb 21, 2024 19.73 19.73 19.73 19.73 19.73 -
Feb 20, 2024 19.86 19.86 19.86 19.86 19.86 -
Feb 16, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 15, 2024 20.59 20.59 20.59 20.59 20.59 -
Feb 14, 2024 20.18 20.18 20.18 20.18 20.18 -
Feb 13, 2024 19.64 19.64 19.64 19.64 19.64 -
Feb 12, 2024 20.37 20.37 20.37 20.37 20.37 -
Feb 9, 2024 20.03 20.03 20.03 20.03 20.03 -
Feb 8, 2024 19.68 19.68 19.68 19.68 19.68 -
Feb 7, 2024 19.30 19.30 19.30 19.30 19.30 -
Feb 6, 2024 19.27 19.27 19.27 19.27 19.27 -
Feb 5, 2024 19.17 19.17 19.17 19.17 19.17 -
Feb 2, 2024 19.34 19.34 19.34 19.34 19.34 -
Feb 1, 2024 19.41 19.41 19.41 19.41 19.41 -
Jan 31, 2024 19.08 19.08 19.08 19.08 19.08 -
Jan 30, 2024 19.50 19.50 19.50 19.50 19.50 -
Jan 29, 2024 19.60 19.60 19.60 19.60 19.60 -
Jan 26, 2024 19.23 19.23 19.23 19.23 19.23 -
Jan 25, 2024 19.16 19.16 19.16 19.16 19.16 -
Jan 24, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 23, 2024 19.17 19.17 19.17 19.17 19.17 -
Jan 22, 2024 19.27 19.27 19.27 19.27 19.27 -
Jan 19, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 18, 2024 18.67 18.67 18.67 18.67 18.67 -
Jan 17, 2024 18.54 18.54 18.54 18.54 18.54 -
Jan 16, 2024 18.62 18.62 18.62 18.62 18.62 -
Jan 12, 2024 18.79 18.79 18.79 18.79 18.79 -
Jan 11, 2024 18.82 18.82 18.82 18.82 18.82 -
Jan 10, 2024 18.91 18.91 18.91 18.91 18.91 -
Jan 9, 2024 18.90 18.90 18.90 18.90 18.90 -
Jan 8, 2024 19.04 19.04 19.04 19.04 19.04 -
Jan 5, 2024 18.65 18.65 18.65 18.65 18.65 -
Jan 4, 2024 18.72 18.72 18.72 18.72 18.72 -
Jan 3, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 2, 2024 19.23 19.23 19.23 19.23 19.23 -
Dec 29, 2023 19.46 19.46 19.46 19.46 19.46 -
Dec 28, 2023 19.75 19.75 19.75 19.75 19.75 -
Dec 27, 2023 19.87 19.87 19.87 19.87 19.87 -
Dec 26, 2023 19.77 19.77 19.77 19.77 19.77 -
Dec 22, 2023 19.52 19.52 19.52 19.52 19.52 -
Dec 21, 2023 19.33 19.33 19.33 19.33 19.33 -
Dec 20, 2023 18.99 18.99 18.99 18.99 18.99 -
Dec 19, 2023 19.36 19.36 19.36 19.36 19.36 -
Dec 18, 2023 0.08 Dividend
Dec 18, 2023 18.95 18.95 18.95 18.95 18.95 -
Dec 18, 2023 0.61 Capital Gains
Dec 15, 2023 19.59 19.59 19.59 19.59 18.90 -
Dec 14, 2023 19.68 19.68 19.68 19.68 18.99 -
Dec 13, 2023 19.19 19.19 19.19 19.19 18.52 -
Dec 12, 2023 18.63 18.63 18.63 18.63 17.97 -
Dec 11, 2023 18.60 18.60 18.60 18.60 17.95 -
Dec 8, 2023 18.56 18.56 18.56 18.56 17.91 -
Dec 7, 2023 18.40 18.40 18.40 18.40 17.75 -
Dec 6, 2023 18.30 18.30 18.30 18.30 17.66 -
Dec 5, 2023 18.40 18.40 18.40 18.40 17.75 -
Dec 4, 2023 18.61 18.61 18.61 18.61 17.96 -
Dec 1, 2023 18.41 18.41 18.41 18.41 17.76 -
Nov 30, 2023 17.95 17.95 17.95 17.95 17.32 -
Nov 29, 2023 17.83 17.83 17.83 17.83 17.20 -
Nov 28, 2023 17.74 17.74 17.74 17.74 17.12 -
Nov 27, 2023 17.91 17.91 17.91 17.91 17.28 -
Nov 24, 2023 17.94 17.94 17.94 17.94 17.31 -
Nov 22, 2023 17.82 17.82 17.82 17.82 17.19 -
Nov 21, 2023 17.69 17.69 17.69 17.69 17.07 -
Nov 20, 2023 17.88 17.88 17.88 17.88 17.25 -
Nov 17, 2023 17.77 17.77 17.77 17.77 17.15 -
Nov 16, 2023 17.52 17.52 17.52 17.52 16.90 -
Nov 15, 2023 17.77 17.77 17.77 17.77 17.15 -
Nov 14, 2023 17.79 17.79 17.79 17.79 17.16 -
Nov 13, 2023 16.95 16.95 16.95 16.95 16.35 -
Nov 10, 2023 16.93 16.93 16.93 16.93 16.33 -
Nov 9, 2023 16.70 16.70 16.70 16.70 16.11 -
Nov 8, 2023 16.94 16.94 16.94 16.94 16.34 -
Nov 7, 2023 17.09 17.09 17.09 17.09 16.49 -
Nov 6, 2023 17.09 17.09 17.09 17.09 16.49 -
Nov 3, 2023 17.31 17.31 17.31 17.31 16.70 -
Nov 2, 2023 16.86 16.86 16.86 16.86 16.27 -
Nov 1, 2023 16.51 16.51 16.51 16.51 15.93 -

Related Tickers