AQR Managed Futures Strategy HV Fund Class I (QMHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.36
+0.01 (0.12%)
May 13, 2025, 4:00 PM EDT
QMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% |
| May 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.36% |
| May 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| May 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.93% |
| May 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| May 6, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.03% |
| May 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% |
| May 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.03% |
| May 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.13% |
| Apr 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Apr 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Apr 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.80% |
| Apr 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% |
| Apr 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% |
| Apr 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.37% |
| Apr 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| Apr 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Apr 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Apr 16, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.70% |
| Apr 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% |
| Apr 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.19% |
| Apr 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| Apr 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.60% |
| Apr 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.53% |
| Apr 8, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% |
| Apr 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.11% |
| Apr 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.95% |
| Apr 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.00% |
| Apr 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.55% |
| Apr 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Mar 31, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| Mar 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% |
| Mar 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.88% |
| Mar 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.88% |
| Mar 25, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.00% |
| Mar 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% |
| Mar 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% |
| Mar 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% |
| Mar 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% |
| Mar 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| Mar 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% |
| Mar 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Mar 13, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Mar 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.68% |
| Mar 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Mar 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.02% |
| Mar 7, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.56% |
| Mar 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% |
| Mar 5, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.67% |
| Mar 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.56% |