AQR Managed Futures Strategy HV Fund Class N (QMHNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.84
-0.22 (-2.19%)
At close: Dec 29, 2025
QMHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.19% |
| Dec 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.80% |
| Dec 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Dec 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Dec 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% |
| Dec 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.33% |
| Dec 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% |
| Dec 17, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Dec 16, 2025 | 9.72 | 9.72 | 9.72 | 9.77 | 9.72 | -1.51% |
| Dec 15, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.87 | 0.81% |
| Dec 12, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.79 | -0.51% |
| Dec 11, 2025 | 9.84 | 9.84 | 9.84 | 9.89 | 9.84 | 0.61% |
| Dec 10, 2025 | 9.78 | 9.78 | 9.78 | 9.83 | 9.78 | 0.61% |
| Dec 9, 2025 | 9.72 | 9.72 | 9.72 | 9.77 | 9.72 | -0.41% |
| Dec 8, 2025 | 9.76 | 9.76 | 9.76 | 9.81 | 9.76 | -0.30% |
| Dec 5, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.79 | - |
| Dec 4, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.79 | 0.51% |
| Dec 3, 2025 | 9.74 | 9.74 | 9.74 | 9.79 | 9.74 | -0.71% |
| Dec 2, 2025 | 9.81 | 9.81 | 9.81 | 9.86 | 9.81 | 0.10% |
| Dec 1, 2025 | 9.80 | 9.80 | 9.80 | 9.85 | 9.80 | 1.13% |
| Nov 28, 2025 | 9.69 | 9.69 | 9.69 | 9.74 | 9.69 | -0.41% |
| Nov 26, 2025 | 9.73 | 9.73 | 9.73 | 9.78 | 9.73 | 0.41% |
| Nov 25, 2025 | 9.69 | 9.69 | 9.69 | 9.74 | 9.69 | 0.41% |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.70 | 9.65 | 0.62% |
| Nov 21, 2025 | 9.59 | 9.59 | 9.59 | 9.64 | 9.59 | -2.43% |
| Nov 20, 2025 | 9.83 | 9.83 | 9.83 | 9.88 | 9.83 | -0.60% |
| Nov 19, 2025 | 9.89 | 9.89 | 9.89 | 9.94 | 9.89 | 0.20% |
| Nov 18, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.87 | -0.50% |
| Nov 17, 2025 | 9.92 | 9.92 | 9.92 | 9.97 | 9.92 | 0.10% |
| Nov 14, 2025 | 9.91 | 9.91 | 9.91 | 9.96 | 9.91 | -1.29% |
| Nov 13, 2025 | 10.04 | 10.04 | 10.04 | 10.09 | 10.04 | -0.98% |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 10.19 | 10.14 | 0.10% |
| Nov 11, 2025 | 10.13 | 10.13 | 10.13 | 10.18 | 10.13 | 0.39% |
| Nov 10, 2025 | 10.09 | 10.09 | 10.09 | 10.14 | 10.09 | 2.22% |
| Nov 7, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.87 | -0.90% |
| Nov 6, 2025 | 9.96 | 9.96 | 9.96 | 10.01 | 9.96 | 0.91% |
| Nov 5, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.87 | 0.51% |
| Nov 4, 2025 | 9.82 | 9.82 | 9.82 | 9.87 | 9.82 | -1.30% |
| Nov 3, 2025 | 9.95 | 9.95 | 9.95 | 10.00 | 9.95 | 1.21% |
| Oct 31, 2025 | 9.83 | 9.83 | 9.83 | 9.88 | 9.83 | 0.41% |
| Oct 30, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.79 | -0.40% |
| Oct 29, 2025 | 9.83 | 9.83 | 9.83 | 9.88 | 9.83 | 1.13% |
| Oct 28, 2025 | 9.72 | 9.72 | 9.72 | 9.77 | 9.72 | -0.10% |
| Oct 27, 2025 | 9.73 | 9.73 | 9.73 | 9.78 | 9.73 | 0.62% |
| Oct 24, 2025 | 9.67 | 9.67 | 9.67 | 9.72 | 9.67 | 1.14% |
| Oct 23, 2025 | 9.56 | 9.56 | 9.56 | 9.61 | 9.56 | 0.73% |
| Oct 22, 2025 | 9.49 | 9.49 | 9.49 | 9.54 | 9.49 | -0.21% |
| Oct 21, 2025 | 9.51 | 9.51 | 9.51 | 9.56 | 9.51 | -1.14% |
| Oct 20, 2025 | 9.62 | 9.62 | 9.62 | 9.67 | 9.62 | 1.47% |
| Oct 17, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.48 | -1.95% |