AQR Managed Futures Strategy HV Fund Class R6 (QMHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.84
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT
QMHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| May 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.92% |
| May 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| May 6, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% |
| May 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% |
| May 2, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.14% |
| May 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.13% |
| Apr 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Apr 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Apr 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.92% |
| Apr 25, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Apr 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.81% |
| Apr 23, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.37% |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% |
| Apr 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| Apr 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| Apr 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% |
| Apr 15, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% |
| Apr 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% |
| Apr 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Apr 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.47% |
| Apr 9, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.40% |
| Apr 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.54% |
| Apr 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.10% |
| Apr 4, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.94% |
| Apr 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.99% |
| Apr 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% |
| Apr 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% |
| Mar 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% |
| Mar 28, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% |
| Mar 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% |
| Mar 26, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% |
| Mar 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.88% |
| Mar 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Mar 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Mar 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% |
| Mar 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.57% |
| Mar 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| Mar 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.79% |
| Mar 14, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Mar 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Mar 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.68% |
| Mar 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.80% |
| Mar 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% |
| Mar 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.67% |
| Mar 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% |
| Mar 5, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% |
| Mar 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% |
| Mar 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.47% |
| Feb 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% |