AQR Small Cap Momentum Style Fund Class R6 (QSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
+0.18 (0.85%)
At close: Apr 2, 2026
QSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.00% |
| Mar 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.59% |
| Mar 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.58% |
| Mar 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.58% |
| Mar 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.70% |
| Mar 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.71% |
| Mar 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.67% |
| Mar 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.54% |
| Mar 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.94% |
| Mar 19, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.86% |
| Mar 18, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.92% |
| Mar 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.66% |
| Mar 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.39% |
| Mar 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.57% |
| Mar 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.51% |
| Mar 11, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.09% |
| Mar 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| Mar 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.85% |
| Mar 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.63% |
| Mar 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.35% |
| Mar 4, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.42% |
| Mar 3, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.67% |
| Mar 2, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.17% |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.36% |
| Feb 25, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.49% |
| Feb 24, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.49% |
| Feb 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.16% |
| Feb 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.40% |
| Feb 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.40% |
| Feb 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.63% |
| Feb 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.09% |
| Feb 13, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.32% |
| Feb 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.23% |
| Feb 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.36% |
| Feb 10, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.79% |
| Feb 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.48% |
| Feb 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 4.79% |
| Feb 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.25% |
| Feb 4, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.77% |
| Feb 3, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.95% |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.95% |
| Jan 30, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.70% |
| Jan 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.70% |
| Jan 28, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.13% |
| Jan 27, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.89% |
| Jan 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.83% |
| Jan 23, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.85% |
| Jan 22, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.00% |
| Jan 21, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.14% |