AQR Macro Opportunities Fund Class N (QGMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.51
-0.06 (-0.63%)
Apr 23, 2025, 4:00 PM EDT
QGMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |
| Apr 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Apr 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Apr 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.63% |
| Apr 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% |
| Apr 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Apr 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.28% |
| Apr 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Apr 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% |
| Apr 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.98% |
| Apr 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% |
| Apr 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% |
| Apr 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.95% |
| Apr 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.94% |
| Apr 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.53% |
| Apr 4, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.98% |
| Apr 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| Apr 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| Apr 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% |
| Mar 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% |
| Mar 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Mar 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| Mar 26, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Mar 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Mar 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Mar 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Mar 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Mar 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| Mar 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Mar 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
| Mar 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% |
| Mar 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.81% |
| Mar 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Mar 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.41% |
| Mar 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Mar 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Mar 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Feb 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% |
| Feb 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Feb 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% |
| Feb 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Feb 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Feb 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Feb 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Feb 19, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Feb 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% |
| Feb 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |