Nasdaq - Delayed Quote USD

AQR Small Cap Momentum Style R6 (QSMRX)

22.60 -0.41 (-1.78%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 22.60 22.60 22.60 22.60 22.60 -
Oct 30, 2024 23.01 23.01 23.01 23.01 23.01 -
Oct 29, 2024 23.10 23.10 23.10 23.10 23.10 -
Oct 28, 2024 23.14 23.14 23.14 23.14 23.14 -
Oct 25, 2024 22.72 22.72 22.72 22.72 22.72 -
Oct 24, 2024 22.80 22.80 22.80 22.80 22.80 -
Oct 23, 2024 22.77 22.77 22.77 22.77 22.77 -
Oct 22, 2024 23.03 23.03 23.03 23.03 23.03 -
Oct 21, 2024 23.15 23.15 23.15 23.15 23.15 -
Oct 18, 2024 23.49 23.49 23.49 23.49 23.49 -
Oct 17, 2024 23.55 23.55 23.55 23.55 23.55 -
Oct 16, 2024 23.71 23.71 23.71 23.71 23.71 -
Oct 15, 2024 23.24 23.24 23.24 23.24 23.24 -
Oct 14, 2024 23.24 23.24 23.24 23.24 23.24 -
Oct 11, 2024 23.08 23.08 23.08 23.08 23.08 -
Oct 10, 2024 22.56 22.56 22.56 22.56 22.56 -
Oct 9, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 8, 2024 22.70 22.70 22.70 22.70 22.70 -
Oct 7, 2024 22.58 22.58 22.58 22.58 22.58 -
Oct 4, 2024 22.79 22.79 22.79 22.79 22.79 -
Oct 3, 2024 22.43 22.43 22.43 22.43 22.43 -
Oct 2, 2024 22.58 22.58 22.58 22.58 22.58 -
Oct 1, 2024 22.59 22.59 22.59 22.59 22.59 -
Sep 30, 2024 22.91 22.91 22.91 22.91 22.91 -
Sep 27, 2024 22.79 22.79 22.79 22.79 22.79 -
Sep 26, 2024 22.68 22.68 22.68 22.68 22.68 -
Sep 25, 2024 22.62 22.62 22.62 22.62 22.62 -
Sep 24, 2024 22.87 22.87 22.87 22.87 22.87 -
Sep 23, 2024 22.80 22.80 22.80 22.80 22.80 -
Sep 20, 2024 22.91 22.91 22.91 22.91 22.91 -
Sep 19, 2024 23.13 23.13 23.13 23.13 23.13 -
Sep 18, 2024 22.57 22.57 22.57 22.57 22.57 -
Sep 17, 2024 22.55 22.55 22.55 22.55 22.55 -
Sep 16, 2024 22.46 22.46 22.46 22.46 22.46 -
Sep 13, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 12, 2024 21.79 21.79 21.79 21.79 21.79 -
Sep 11, 2024 21.46 21.46 21.46 21.46 21.46 -
Sep 10, 2024 21.32 21.32 21.32 21.32 21.32 -
Sep 9, 2024 21.33 21.33 21.33 21.33 21.33 -
Sep 6, 2024 21.11 21.11 21.11 21.11 21.11 -
Sep 5, 2024 21.57 21.57 21.57 21.57 21.57 -
Sep 4, 2024 21.71 21.71 21.71 21.71 21.71 -
Sep 3, 2024 21.74 21.74 21.74 21.74 21.74 -
Aug 30, 2024 22.58 22.58 22.58 22.58 22.58 -
Aug 29, 2024 22.36 22.36 22.36 22.36 22.36 -
Aug 28, 2024 22.22 22.22 22.22 22.22 22.22 -
Aug 27, 2024 22.41 22.41 22.41 22.41 22.41 -
Aug 26, 2024 22.53 22.53 22.53 22.53 22.53 -
Aug 23, 2024 22.56 22.56 22.56 22.56 22.56 -
Aug 22, 2024 21.87 21.87 21.87 21.87 21.87 -
Aug 21, 2024 22.10 22.10 22.10 22.10 22.10 -
Aug 20, 2024 21.75 21.75 21.75 21.75 21.75 -
Aug 19, 2024 21.98 21.98 21.98 21.98 21.98 -
Aug 16, 2024 21.74 21.74 21.74 21.74 21.74 -
Aug 15, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 14, 2024 21.16 21.16 21.16 21.16 21.16 -
Aug 13, 2024 21.22 21.22 21.22 21.22 21.22 -
Aug 12, 2024 20.90 20.90 20.90 20.90 20.90 -
Aug 9, 2024 21.00 21.00 21.00 21.00 21.00 -
Aug 8, 2024 20.93 20.93 20.93 20.93 20.93 -
Aug 7, 2024 20.34 20.34 20.34 20.34 20.34 -
Aug 6, 2024 20.77 20.77 20.77 20.77 20.77 -
Aug 5, 2024 20.43 20.43 20.43 20.43 20.43 -
Aug 2, 2024 21.12 21.12 21.12 21.12 21.12 -
Aug 1, 2024 22.08 22.08 22.08 22.08 22.08 -
Jul 31, 2024 22.82 22.82 22.82 22.82 22.82 -
Jul 30, 2024 22.61 22.61 22.61 22.61 22.61 -
Jul 29, 2024 22.64 22.64 22.64 22.64 22.64 -
Jul 26, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 25, 2024 22.49 22.49 22.49 22.49 22.49 -
Jul 24, 2024 22.30 22.30 22.30 22.30 22.30 -
Jul 23, 2024 22.88 22.88 22.88 22.88 22.88 -
Jul 22, 2024 22.64 22.64 22.64 22.64 22.64 -
Jul 19, 2024 22.20 22.20 22.20 22.20 22.20 -
Jul 18, 2024 22.29 22.29 22.29 22.29 22.29 -
Jul 17, 2024 22.67 22.67 22.67 22.67 22.67 -
Jul 16, 2024 23.15 23.15 23.15 23.15 23.15 -
Jul 15, 2024 22.40 22.40 22.40 22.40 22.40 -
Jul 12, 2024 21.92 21.92 21.92 21.92 21.92 -
Jul 11, 2024 21.65 21.65 21.65 21.65 21.65 -
Jul 10, 2024 20.97 20.97 20.97 20.97 20.97 -
Jul 9, 2024 20.73 20.73 20.73 20.73 20.73 -
Jul 8, 2024 20.79 20.79 20.79 20.79 20.79 -
Jul 5, 2024 20.66 20.66 20.66 20.66 20.66 -
Jul 3, 2024 20.78 20.78 20.78 20.78 20.78 -
Jul 2, 2024 20.73 20.73 20.73 20.73 20.73 -
Jul 1, 2024 20.72 20.72 20.72 20.72 20.72 -
Jun 28, 2024 20.84 20.84 20.84 20.84 20.84 -
Jun 27, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 26, 2024 20.55 20.55 20.55 20.55 20.55 -
Jun 25, 2024 20.64 20.64 20.64 20.64 20.64 -
Jun 24, 2024 20.62 20.62 20.62 20.62 20.62 -
Jun 21, 2024 20.58 20.58 20.58 20.58 20.58 -
Jun 20, 2024 20.55 20.55 20.55 20.55 20.55 -
Jun 18, 2024 20.69 20.69 20.69 20.69 20.69 -
Jun 17, 2024 20.60 20.60 20.60 20.60 20.60 -
Jun 14, 2024 20.42 20.42 20.42 20.42 20.42 -
Jun 13, 2024 20.78 20.78 20.78 20.78 20.78 -
Jun 12, 2024 20.89 20.89 20.89 20.89 20.89 -
Jun 11, 2024 20.50 20.50 20.50 20.50 20.50 -
Jun 10, 2024 20.61 20.61 20.61 20.61 20.61 -
Jun 7, 2024 20.48 20.48 20.48 20.48 20.48 -
Jun 6, 2024 20.73 20.73 20.73 20.73 20.73 -
Jun 5, 2024 20.92 20.92 20.92 20.92 20.92 -
Jun 4, 2024 20.50 20.50 20.50 20.50 20.50 -
Jun 3, 2024 20.81 20.81 20.81 20.81 20.81 -
May 31, 2024 20.85 20.85 20.85 20.85 20.85 -
May 30, 2024 20.85 20.85 20.85 20.85 20.85 -
May 29, 2024 20.65 20.65 20.65 20.65 20.65 -
May 28, 2024 20.95 20.95 20.95 20.95 20.95 -
May 24, 2024 21.00 21.00 21.00 21.00 21.00 -
May 23, 2024 20.73 20.73 20.73 20.73 20.73 -
May 22, 2024 21.03 21.03 21.03 21.03 21.03 -
May 21, 2024 21.21 21.21 21.21 21.21 21.21 -
May 20, 2024 21.26 21.26 21.26 21.26 21.26 -
May 17, 2024 21.08 21.08 21.08 21.08 21.08 -
May 16, 2024 21.10 21.10 21.10 21.10 21.10 -
May 15, 2024 21.33 21.33 21.33 21.33 21.33 -
May 14, 2024 20.97 20.97 20.97 20.97 20.97 -
May 13, 2024 20.74 20.74 20.74 20.74 20.74 -
May 10, 2024 20.77 20.77 20.77 20.77 20.77 -
May 9, 2024 20.96 20.96 20.96 20.96 20.96 -
May 8, 2024 20.79 20.79 20.79 20.79 20.79 -
May 7, 2024 20.92 20.92 20.92 20.92 20.92 -
May 6, 2024 20.85 20.85 20.85 20.85 20.85 -
May 3, 2024 20.54 20.54 20.54 20.54 20.54 -
May 2, 2024 20.27 20.27 20.27 20.27 20.27 -
May 1, 2024 19.87 19.87 19.87 19.87 19.87 -
Apr 30, 2024 19.87 19.87 19.87 19.87 19.87 -
Apr 29, 2024 20.35 20.35 20.35 20.35 20.35 -
Apr 26, 2024 20.22 20.22 20.22 20.22 20.22 -
Apr 25, 2024 19.91 19.91 19.91 19.91 19.91 -
Apr 24, 2024 20.01 20.01 20.01 20.01 20.01 -
Apr 23, 2024 20.11 20.11 20.11 20.11 20.11 -
Apr 22, 2024 19.65 19.65 19.65 19.65 19.65 -
Apr 19, 2024 19.40 19.40 19.40 19.40 19.40 -
Apr 18, 2024 19.50 19.50 19.50 19.50 19.50 -
Apr 17, 2024 19.60 19.60 19.60 19.60 19.60 -
Apr 16, 2024 19.84 19.84 19.84 19.84 19.84 -
Apr 15, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 12, 2024 20.17 20.17 20.17 20.17 20.17 -
Apr 11, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 10, 2024 20.39 20.39 20.39 20.39 20.39 -
Apr 9, 2024 20.80 20.80 20.80 20.80 20.80 -
Apr 8, 2024 20.86 20.86 20.86 20.86 20.86 -
Apr 5, 2024 20.78 20.78 20.78 20.78 20.78 -
Apr 4, 2024 20.63 20.63 20.63 20.63 20.63 -
Apr 3, 2024 20.90 20.90 20.90 20.90 20.90 -
Apr 2, 2024 20.75 20.75 20.75 20.75 20.75 -
Apr 1, 2024 21.15 21.15 21.15 21.15 21.15 -
Mar 28, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 27, 2024 21.26 21.26 21.26 21.26 21.26 -
Mar 26, 2024 20.92 20.92 20.92 20.92 20.92 -
Mar 25, 2024 20.95 20.95 20.95 20.95 20.95 -
Mar 22, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 21, 2024 21.14 21.14 21.14 21.14 21.14 -
Mar 20, 2024 20.84 20.84 20.84 20.84 20.84 -
Mar 19, 2024 20.43 20.43 20.43 20.43 20.43 -
Mar 18, 2024 20.32 20.32 20.32 20.32 20.32 -
Mar 15, 2024 20.47 20.47 20.47 20.47 20.47 -
Mar 14, 2024 20.41 20.41 20.41 20.41 20.41 -
Mar 13, 2024 20.80 20.80 20.80 20.80 20.80 -
Mar 12, 2024 20.66 20.66 20.66 20.66 20.66 -
Mar 11, 2024 20.52 20.52 20.52 20.52 20.52 -
Mar 8, 2024 20.81 20.81 20.81 20.81 20.81 -
Mar 7, 2024 20.87 20.87 20.87 20.87 20.87 -
Mar 6, 2024 20.72 20.72 20.72 20.72 20.72 -
Mar 5, 2024 20.53 20.53 20.53 20.53 20.53 -
Mar 4, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 1, 2024 20.87 20.87 20.87 20.87 20.87 -
Feb 29, 2024 20.58 20.58 20.58 20.58 20.58 -
Feb 28, 2024 20.42 20.42 20.42 20.42 20.42 -
Feb 27, 2024 20.60 20.60 20.60 20.60 20.60 -
Feb 26, 2024 20.29 20.29 20.29 20.29 20.29 -
Feb 23, 2024 19.99 19.99 19.99 19.99 19.99 -
Feb 22, 2024 19.91 19.91 19.91 19.91 19.91 -
Feb 21, 2024 19.58 19.58 19.58 19.58 19.58 -
Feb 20, 2024 19.71 19.71 19.71 19.71 19.71 -
Feb 16, 2024 20.05 20.05 20.05 20.05 20.05 -
Feb 15, 2024 20.43 20.43 20.43 20.43 20.43 -
Feb 14, 2024 20.03 20.03 20.03 20.03 20.03 -
Feb 13, 2024 19.49 19.49 19.49 19.49 19.49 -
Feb 12, 2024 20.22 20.22 20.22 20.22 20.22 -
Feb 9, 2024 19.88 19.88 19.88 19.88 19.88 -
Feb 8, 2024 19.53 19.53 19.53 19.53 19.53 -
Feb 7, 2024 19.16 19.16 19.16 19.16 19.16 -
Feb 6, 2024 19.12 19.12 19.12 19.12 19.12 -
Feb 5, 2024 19.02 19.02 19.02 19.02 19.02 -
Feb 2, 2024 19.19 19.19 19.19 19.19 19.19 -
Feb 1, 2024 19.27 19.27 19.27 19.27 19.27 -
Jan 31, 2024 18.93 18.93 18.93 18.93 18.93 -
Jan 30, 2024 19.35 19.35 19.35 19.35 19.35 -
Jan 29, 2024 19.45 19.45 19.45 19.45 19.45 -
Jan 26, 2024 19.09 19.09 19.09 19.09 19.09 -
Jan 25, 2024 19.01 19.01 19.01 19.01 19.01 -
Jan 24, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 23, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 22, 2024 19.12 19.12 19.12 19.12 19.12 -
Jan 19, 2024 18.74 18.74 18.74 18.74 18.74 -
Jan 18, 2024 18.52 18.52 18.52 18.52 18.52 -
Jan 17, 2024 18.40 18.40 18.40 18.40 18.40 -
Jan 16, 2024 18.48 18.48 18.48 18.48 18.48 -
Jan 12, 2024 18.65 18.65 18.65 18.65 18.65 -
Jan 11, 2024 18.67 18.67 18.67 18.67 18.67 -
Jan 10, 2024 18.77 18.77 18.77 18.77 18.77 -
Jan 9, 2024 18.75 18.75 18.75 18.75 18.75 -
Jan 8, 2024 18.89 18.89 18.89 18.89 18.89 -
Jan 5, 2024 18.51 18.51 18.51 18.51 18.51 -
Jan 4, 2024 18.57 18.57 18.57 18.57 18.57 -
Jan 3, 2024 18.58 18.58 18.58 18.58 18.58 -
Jan 2, 2024 19.08 19.08 19.08 19.08 19.08 -
Dec 29, 2023 19.30 19.30 19.30 19.30 19.30 -
Dec 28, 2023 19.60 19.60 19.60 19.60 19.60 -
Dec 27, 2023 19.71 19.71 19.71 19.71 19.71 -
Dec 26, 2023 19.61 19.61 19.61 19.61 19.61 -
Dec 22, 2023 19.36 19.36 19.36 19.36 19.36 -
Dec 21, 2023 19.17 19.17 19.17 19.17 19.17 -
Dec 20, 2023 18.84 18.84 18.84 18.84 18.84 -
Dec 19, 2023 19.20 19.20 19.20 19.20 19.20 -
Dec 18, 2023 0.18 Dividend
Dec 18, 2023 18.80 18.80 18.80 18.80 18.80 -
Dec 18, 2023 0.61 Capital Gains
Dec 15, 2023 19.53 19.53 19.53 19.53 18.75 -
Dec 14, 2023 19.62 19.62 19.62 19.62 18.83 -
Dec 13, 2023 19.13 19.13 19.13 19.13 18.36 -
Dec 12, 2023 18.57 18.57 18.57 18.57 17.83 -
Dec 11, 2023 18.54 18.54 18.54 18.54 17.80 -
Dec 8, 2023 18.51 18.51 18.51 18.51 17.77 -
Dec 7, 2023 18.35 18.35 18.35 18.35 17.62 -
Dec 6, 2023 18.24 18.24 18.24 18.24 17.51 -
Dec 5, 2023 18.34 18.34 18.34 18.34 17.61 -
Dec 4, 2023 18.55 18.55 18.55 18.55 17.81 -
Dec 1, 2023 18.35 18.35 18.35 18.35 17.62 -
Nov 30, 2023 17.89 17.89 17.89 17.89 17.17 -
Nov 29, 2023 17.77 17.77 17.77 17.77 17.06 -
Nov 28, 2023 17.68 17.68 17.68 17.68 16.97 -
Nov 27, 2023 17.85 17.85 17.85 17.85 17.14 -
Nov 24, 2023 17.88 17.88 17.88 17.88 17.16 -
Nov 22, 2023 17.76 17.76 17.76 17.76 17.05 -
Nov 21, 2023 17.64 17.64 17.64 17.64 16.93 -
Nov 20, 2023 17.82 17.82 17.82 17.82 17.11 -
Nov 17, 2023 17.71 17.71 17.71 17.71 17.00 -
Nov 16, 2023 17.46 17.46 17.46 17.46 16.76 -
Nov 15, 2023 17.71 17.71 17.71 17.71 17.00 -
Nov 14, 2023 17.73 17.73 17.73 17.73 17.02 -
Nov 13, 2023 16.90 16.90 16.90 16.90 16.22 -
Nov 10, 2023 16.88 16.88 16.88 16.88 16.20 -
Nov 9, 2023 16.64 16.64 16.64 16.64 15.97 -
Nov 8, 2023 16.88 16.88 16.88 16.88 16.20 -
Nov 7, 2023 17.03 17.03 17.03 17.03 16.35 -
Nov 6, 2023 17.04 17.04 17.04 17.04 16.36 -
Nov 3, 2023 17.25 17.25 17.25 17.25 16.56 -
Nov 2, 2023 16.80 16.80 16.80 16.80 16.13 -
Nov 1, 2023 16.45 16.45 16.45 16.45 15.79 -

Related Tickers