Canada markets open in 8 hours 8 minutes

AQR Large Cap Momentum Style R6 (QMORX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.98-0.36 (-1.69%)
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.9820.9820.9820.9820.98-
Apr 29, 202421.3421.3421.3421.3421.34-
Apr 26, 202421.3421.3421.3421.3421.34-
Apr 25, 202421.0321.0321.0321.0321.03-
Apr 24, 202421.0921.0921.0921.0921.09-
Apr 23, 202421.1521.1521.1521.1521.15-
Apr 22, 202420.8020.8020.8020.8020.80-
Apr 19, 202420.6020.6020.6020.6020.60-
Apr 18, 202420.9520.9520.9520.9520.95-
Apr 17, 202421.0321.0321.0321.0321.03-
Apr 16, 202421.2521.2521.2521.2521.25-
Apr 15, 202421.2321.2321.2321.2321.23-
Apr 12, 202421.5521.5521.5521.5521.55-
Apr 11, 202421.9121.9121.9121.9121.91-
Apr 10, 202421.7221.7221.7221.7221.72-
Apr 09, 202421.8821.8821.8821.8821.88-
Apr 08, 202421.9521.9521.9521.9521.95-
Apr 05, 202421.9621.9621.9621.9621.96-
Apr 04, 202421.6221.6221.6221.6221.62-
Apr 03, 202421.9421.9421.9421.9421.94-
Apr 02, 202421.8221.8221.8221.8221.82-
Apr 01, 202422.0122.0122.0122.0122.01-
Mar 28, 202422.0322.0322.0322.0322.03-
Mar 27, 202422.0422.0422.0422.0422.04-
Mar 26, 202421.9621.9621.9621.9621.96-
Mar 25, 202422.0222.0222.0222.0222.02-
Mar 22, 202422.1022.1022.1022.1022.10-
Mar 21, 202422.1122.1122.1122.1122.11-
Mar 20, 202421.9821.9821.9821.9821.98-
Mar 19, 202421.7121.7121.7121.7121.71-
Mar 18, 202421.5821.5821.5821.5821.58-
Mar 15, 202421.4121.4121.4121.4121.41-
Mar 14, 202421.5621.5621.5621.5621.56-
Mar 13, 202421.6121.6121.6121.6121.61-
Mar 12, 202421.6521.6521.6521.6521.65-
Mar 11, 202421.2921.2921.2921.2921.29-
Mar 08, 202421.4321.4321.4321.4321.43-
Mar 07, 202421.6921.6921.6921.6921.69-
Mar 06, 202421.4121.4121.4121.4121.41-
Mar 05, 202421.2521.2521.2521.2521.25-
Mar 04, 202421.5621.5621.5621.5621.56-
Mar 01, 202421.5621.5621.5621.5621.56-
Feb 29, 202421.3021.3021.3021.3021.30-
Feb 28, 202421.1221.1221.1221.1221.12-
Feb 27, 202421.1421.1421.1421.1421.14-
Feb 26, 202421.1021.1021.1021.1021.10-
Feb 23, 202421.1021.1021.1021.1021.10-
Feb 22, 202421.0921.0921.0921.0921.09-
Feb 21, 202420.4620.4620.4620.4620.46-
Feb 20, 202420.5220.5220.5220.5220.52-
Feb 16, 202420.7220.7220.7220.7220.72-
Feb 15, 202420.8620.8620.8620.8620.86-
Feb 14, 202420.7820.7820.7820.7820.78-
Feb 13, 202420.4720.4720.4720.4720.47-
Feb 12, 202420.7720.7720.7720.7720.77-
Feb 09, 202420.8620.8620.8620.8620.86-
Feb 08, 202420.6520.6520.6520.6520.65-
Feb 07, 202420.5920.5920.5920.5920.59-
Feb 06, 202420.3220.3220.3220.3220.32-
Feb 05, 202420.3120.3120.3120.3120.31-
Feb 02, 202420.3320.3320.3320.3320.33-
Feb 01, 202419.9519.9519.9519.9519.95-
Jan 31, 202419.6519.6519.6519.6519.65-
Jan 30, 202420.0520.0520.0520.0520.05-
Jan 29, 202420.0820.0820.0820.0820.08-
Jan 26, 202419.8619.8619.8619.8619.86-
Jan 25, 202419.9019.9019.9019.9019.90-
Jan 24, 202419.7919.7919.7919.7919.79-
Jan 23, 202419.7319.7319.7319.7319.73-
Jan 22, 202419.7219.7219.7219.7219.72-
Jan 19, 202419.6219.6219.6219.6219.62-
Jan 18, 202419.3319.3319.3319.3319.33-
Jan 17, 202419.0919.0919.0919.0919.09-
Jan 16, 202419.1919.1919.1919.1919.19-
Jan 12, 202419.2119.2119.2119.2119.21-
Jan 11, 202419.2019.2019.2019.2019.20-
Jan 10, 202419.1619.1619.1619.1619.16-
Jan 09, 202419.0019.0019.0019.0019.00-
Jan 08, 202418.9818.9818.9818.9818.98-
Jan 05, 202418.6218.6218.6218.6218.62-
Jan 04, 202418.5918.5918.5918.5918.59-
Jan 03, 202418.6518.6518.6518.6518.65-
Jan 02, 202418.8518.8518.8518.8518.85-
Dec 29, 202319.1019.1019.1019.1019.10-
Dec 28, 202319.1719.1719.1719.1719.17-
Dec 27, 202319.1719.1719.1719.1719.17-
Dec 26, 202319.1519.1519.1519.1519.15-
Dec 22, 202319.0619.0619.0619.0619.06-
Dec 21, 202319.0419.0419.0419.0419.04-
Dec 20, 202318.8118.8118.8118.8118.81-
Dec 19, 202319.0819.0819.0819.0819.08-
Dec 18, 202318.9518.9518.9518.9518.95-
Dec 18, 20230.23 Dividend
Dec 18, 20232.493 Capital Gain
Dec 15, 202321.5421.5421.5421.5418.82-
Dec 14, 202321.5021.5021.5021.5018.78-
Dec 13, 202321.4921.4921.4921.4918.77-
Dec 12, 202321.2621.2621.2621.2618.57-
Dec 11, 202321.1421.1421.1421.1418.47-
Dec 08, 202321.0221.0221.0221.0218.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...