AQR Small Cap Momentum Style Fund Class R6 (QSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.20
+0.02 (0.09%)
At close: Feb 17, 2026
QSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.35% |
| Jan 16, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.74% |
| Jan 15, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Jan 14, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.75% |
| Jan 13, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.18% |
| Jan 12, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.03% |
| Jan 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.41% |
| Jan 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.05% |
| Jan 7, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.55% |
| Jan 6, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.34% |
| Jan 5, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.46% |
| Jan 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 2.08% |
| Dec 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.67% |
| Dec 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.95% |
| Dec 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.76% |
| Dec 26, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.07% |
| Dec 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Dec 23, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.79% |
| Dec 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.98% |
| Dec 19, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.07% |
| Dec 18, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.37% |
| Dec 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -9.91% |
| Dec 16, 2025 | 20.99 | 20.99 | 20.99 | 22.70 | 20.99 | -0.09% |
| Dec 15, 2025 | 21.01 | 21.01 | 21.01 | 22.72 | 21.00 | -1.69% |
| Dec 12, 2025 | 21.37 | 21.37 | 21.37 | 23.11 | 21.37 | -2.82% |
| Dec 11, 2025 | 21.99 | 21.99 | 21.99 | 23.78 | 21.98 | 1.75% |
| Dec 10, 2025 | 21.61 | 21.61 | 21.61 | 23.37 | 21.61 | 0.52% |
| Dec 9, 2025 | 21.50 | 21.50 | 21.50 | 23.25 | 21.49 | 0.30% |
| Dec 8, 2025 | 21.43 | 21.43 | 21.43 | 23.18 | 21.43 | 0.26% |
| Dec 5, 2025 | 21.37 | 21.37 | 21.37 | 23.12 | 21.37 | -0.77% |
| Dec 4, 2025 | 21.54 | 21.54 | 21.54 | 23.30 | 21.54 | 2.24% |
| Dec 3, 2025 | 21.07 | 21.07 | 21.07 | 22.79 | 21.07 | 2.11% |