AQR Small Cap Momentum Style Fund Class R6 (QSMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.20
+0.02 (0.10%)
Jun 10, 2025, 4:00 PM EDT
QSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% |
| Jun 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% |
| Jun 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.10% |
| Jun 9, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% |
| Jun 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.14% |
| Jun 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Jun 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% |
| Jun 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.24% |
| Jun 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| May 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.54% |
| May 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.11% |
| May 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.96% |
| May 27, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.57% |
| May 23, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| May 22, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| May 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.56% |
| May 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.05% |
| May 19, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.27% |
| May 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.13% |
| May 15, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% |
| May 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.64% |
| May 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.87% |
| May 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.90% |
| May 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.17% |
| May 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.64% |
| May 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| May 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.96% |
| May 5, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.73% |
| May 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.81% |
| May 1, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.69% |
| Apr 30, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.80% |
| Apr 29, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.75% |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.46% |
| Apr 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.25% |
| Apr 23, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.24% |
| Apr 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.12% |
| Apr 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.85% |
| Apr 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Apr 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% |
| Apr 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.48% |
| Apr 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.35% |
| Apr 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.62% |
| Apr 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.95% |
| Apr 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 9.01% |
| Apr 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.48% |
| Apr 7, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.06% |
| Apr 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.67% |
| Apr 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -6.63% |
| Apr 2, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 2.02% |