AQR Small Cap Multi-Style Fund Class R6 (QSERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.63
+0.28 (1.82%)
Apr 24, 2025, 4:00 PM EDT
QSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.82% |
| Apr 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.52% |
| Apr 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.72% |
| Apr 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.32% |
| Apr 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| Apr 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.06% |
| Apr 15, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% |
| Apr 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.94% |
| Apr 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.29% |
| Apr 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -3.72% |
| Apr 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 7.65% |
| Apr 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.26% |
| Apr 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Apr 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.87% |
| Apr 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -5.92% |
| Apr 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.38% |
| Apr 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Mar 31, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.57% |
| Mar 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.92% |
| Mar 27, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| Mar 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.85% |
| Mar 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.67% |
| Mar 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.87% |
| Mar 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.56% |
| Mar 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% |
| Mar 19, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.82% |
| Mar 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.75% |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.13% |
| Mar 14, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.58% |
| Mar 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.46% |
| Mar 12, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Mar 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Mar 10, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.37% |
| Mar 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.56% |
| Mar 6, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.55% |
| Mar 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.87% |
| Mar 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.17% |
| Mar 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -2.52% |
| Feb 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.83% |
| Feb 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.57% |
| Feb 26, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.30% |
| Feb 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
| Feb 24, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.78% |
| Feb 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -3.07% |
| Feb 20, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.37% |
| Feb 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.79% |
| Feb 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Feb 14, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
| Feb 13, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.43% |
| Feb 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |