AQR Macro Opportunities Fund Class R6 (QGMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.97
0.00 (0.00%)
At close: Mar 27, 2026
QGMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% |
| Mar 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Mar 25, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| Mar 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Mar 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% |
| Mar 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Mar 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Mar 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Mar 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Mar 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Mar 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Mar 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Mar 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% |
| Mar 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% |
| Feb 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| Feb 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Feb 25, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Feb 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% |
| Feb 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Feb 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Feb 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Feb 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% |
| Feb 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% |
| Feb 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Feb 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.79% |
| Feb 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% |
| Feb 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Feb 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Feb 5, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Feb 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Feb 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Feb 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% |
| Jan 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Jan 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jan 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Jan 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Jan 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Jan 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% |
| Jan 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Jan 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Jan 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Jan 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jan 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% |