AQR Managed Futures Strategy HV Fund Class R6 (QMHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.71
-0.06 (-0.51%)
At close: May 14, 2026
QMHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.51% |
| May 13, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.51% |
| May 12, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.95% |
| May 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.22% |
| May 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.97% |
| May 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| May 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.30% |
| May 5, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
| May 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% |
| May 1, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| Apr 30, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.12% |
| Apr 29, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.22% |
| Apr 28, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% |
| Apr 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% |
| Apr 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% |
| Apr 23, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.71% |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.81% |
| Apr 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.09% |
| Apr 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Apr 17, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.22% |
| Apr 16, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.27% |
| Apr 15, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.27% |
| Apr 14, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.40% |
| Apr 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Apr 10, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% |
| Apr 9, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.16% |
| Apr 8, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.84% |
| Apr 7, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.18% |
| Apr 6, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.53% |
| Apr 2, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% |
| Apr 1, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.44% |
| Mar 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.71% |
| Mar 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.61% |
| Mar 27, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.97% |
| Mar 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.98% |
| Mar 25, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.53% |
| Mar 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.53% |
| Mar 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.86% |
| Mar 20, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Mar 19, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| Mar 18, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.09% |
| Mar 17, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% |
| Mar 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% |
| Mar 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.81% |
| Mar 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.27% |
| Mar 11, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.00% |
| Mar 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% |
| Mar 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% |
| Mar 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% |