AQR Macro Opportunities Fund Class R6 (QGMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.70
+0.02 (0.21%)
At close: Apr 21, 2025
QGMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.62% |
| Apr 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| Apr 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Apr 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% |
| Apr 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% |
| Apr 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Apr 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% |
| Apr 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| Apr 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.84% |
| Apr 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.96% |
| Apr 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Apr 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.05% |
| Apr 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.94% |
| Apr 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.93% |
| Apr 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.57% |
| Apr 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.95% |
| Apr 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Apr 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Apr 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Mar 31, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Mar 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Mar 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Mar 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Mar 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Mar 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% |
| Mar 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Mar 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Mar 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Mar 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Mar 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% |
| Mar 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Mar 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Mar 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% |
| Mar 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Mar 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Mar 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| Mar 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% |
| Feb 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Feb 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Feb 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Feb 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% |
| Feb 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Feb 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Feb 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| Feb 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% |
| Feb 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |