AQR Small Cap Momentum Style Fund Class R6 (QSMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.90
+0.49 (2.81%)
May 2, 2025, 4:00 PM EDT
QSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Mar 31, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Mar 28, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.26% |
| Mar 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.73% |
| Mar 26, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.71% |
| Mar 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
| Mar 24, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 3.17% |
| Mar 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Mar 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.73% |
| Mar 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.18% |
| Mar 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.13% |
| Mar 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.20% |
| Mar 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 3.13% |
| Mar 13, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.91% |
| Mar 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% |
| Mar 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.94% |
| Mar 10, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -3.31% |
| Mar 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.29% |
| Mar 6, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.83% |
| Mar 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.35% |
| Mar 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.95% |
| Mar 3, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -3.13% |
| Feb 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.82% |
| Feb 27, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.94% |