AQR Small Cap Momentum Style Fund Class R6 (QSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.93
+0.66 (2.84%)
At close: Apr 30, 2026
QSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% |
| Apr 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2.84% |
| Apr 29, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.26% |
| Apr 28, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -2.87% |
| Apr 27, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.79 | -0.21% |
| Apr 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.84 | 0.42% |
| Apr 23, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.74 | -0.25% |
| Apr 22, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.80 | 1.14% |
| Apr 21, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | -0.92% |
| Apr 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.75 | 0.55% |
| Apr 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.62 | 2.27% |
| Apr 16, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.10 | 0.21% |
| Apr 15, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.05 | 0.34% |
| Apr 14, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.97 | 1.98% |
| Apr 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.52 | 1.74% |
| Apr 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.14 | 0.18% |
| Apr 9, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.10 | 0.59% |
| Apr 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.97 | 3.69% |
| Apr 7, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.19 | 0.05% |
| Apr 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.18 | 0.19% |
| Apr 2, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.14 | 0.85% |
| Apr 1, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | 1.00% |
| Mar 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.75 | 4.59% |
| Mar 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | -2.58% |
| Mar 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.36 | -1.58% |
| Mar 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.69 | -2.70% |
| Mar 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.26 | 1.71% |
| Mar 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.91 | 0.67% |
| Mar 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.77 | 2.54% |
| Mar 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.25 | -2.94% |
| Mar 19, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 20.87 | 0.86% |
| Mar 18, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.69 | -1.92% |
| Mar 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 0.66% |
| Mar 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 20.96 | 1.39% |
| Mar 13, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.67 | -0.57% |
| Mar 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.79 | -2.51% |
| Mar 11, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.32 | -0.09% |
| Mar 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.34 | 0.37% |
| Mar 9, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.26 | 1.85% |
| Mar 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.88 | -2.63% |
| Mar 5, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.44 | -2.35% |
| Mar 4, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.96 | 1.42% |
| Mar 3, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.65 | -2.67% |
| Mar 2, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.25 | 1.17% |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -1.77% |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 0.36% |
| Feb 25, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.30 | 0.49% |
| Feb 24, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.20 | 1.49% |
| Feb 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.87 | -1.16% |
| Feb 20, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.13 | -0.40% |