AQR Managed Futures Strategy HV Fund Class I (QMHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.86
+0.02 (0.23%)
At close: Jun 4, 2025
QMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.79% |
| Jun 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% |
| Jun 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Jun 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Jun 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.03% |
| May 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| May 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| May 28, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% |
| May 23, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| May 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| May 21, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% |
| May 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.58% |
| May 19, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.82% |
| May 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.67% |
| May 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| 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% |