AQR Managed Futures Strategy HV Fund Class R6 (QMHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.78
-0.07 (-0.79%)
Jun 6, 2025, 4:00 PM EDT
QMHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.79% |
| Jun 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.45% |
| Jun 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Jun 3, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Jun 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.91% |
| May 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| May 29, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% |
| May 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| May 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| May 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% |
| May 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| May 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| May 20, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% |
| May 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% |
| May 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| May 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.66% |
| May 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| May 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% |
| May 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.34% |
| 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% |