Canada markets closed

AQR Large Cap Defensive Style R6 (QUERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.88-0.09 (-0.38%)
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202423.8823.8823.8823.8823.88-
Jun 27, 202423.9723.9723.9723.9723.97-
Jun 26, 202423.9723.9723.9723.9723.97-
Jun 25, 202424.0524.0524.0524.0524.05-
Jun 24, 202424.1424.1424.1424.1424.14-
Jun 21, 202424.0224.0224.0224.0224.02-
Jun 20, 202423.9923.9923.9923.9923.99-
Jun 18, 202423.9423.9423.9423.9423.94-
Jun 17, 202423.8723.8723.8723.8723.87-
Jun 14, 202423.6623.6623.6623.6623.66-
Jun 13, 202423.6523.6523.6523.6523.65-
Jun 12, 202423.6823.6823.6823.6823.68-
Jun 11, 202423.7223.7223.7223.7223.72-
Jun 10, 202423.7123.7123.7123.7123.71-
Jun 07, 202423.7223.7223.7223.7223.72-
Jun 06, 202423.7523.7523.7523.7523.75-
Jun 05, 202423.7223.7223.7223.7223.72-
Jun 04, 202423.6323.6323.6323.6323.63-
Jun 03, 202423.5323.5323.5323.5323.53-
May 31, 202423.3123.3123.3123.3123.31-
May 30, 202423.3123.3123.3123.3123.31-
May 29, 202423.2823.2823.2823.2823.28-
May 28, 202423.4823.4823.4823.4823.48-
May 24, 202423.7023.7023.7023.7023.70-
May 23, 202423.6323.6323.6323.6323.63-
May 22, 202423.8423.8423.8423.8423.84-
May 21, 202423.8223.8223.8223.8223.82-
May 20, 202423.8323.8323.8323.8323.83-
May 17, 202423.8923.8923.8923.8923.89-
May 16, 202423.8323.8323.8323.8323.83-
May 15, 202423.7623.7623.7623.7623.76-
May 14, 202423.6323.6323.6323.6323.63-
May 13, 202423.6323.6323.6323.6323.63-
May 10, 202423.6923.6923.6923.6923.69-
May 09, 202423.6223.6223.6223.6223.62-
May 08, 202423.5023.5023.5023.5023.50-
May 07, 202423.5323.5323.5323.5323.53-
May 06, 202423.3823.3823.3823.3823.38-
May 03, 202423.2223.2223.2223.2223.22-
May 02, 202423.1223.1223.1223.1223.12-
May 01, 202423.0523.0523.0523.0523.05-
Apr 30, 202423.0623.0623.0623.0623.06-
Apr 29, 202423.2523.2523.2523.2523.25-
Apr 26, 202423.2023.2023.2023.2023.20-
Apr 25, 202423.2223.2223.2223.2223.22-
Apr 24, 202423.2823.2823.2823.2823.28-
Apr 23, 202423.2823.2823.2823.2823.28-
Apr 22, 202423.1423.1423.1423.1423.14-
Apr 19, 202423.0123.0123.0123.0123.01-
Apr 18, 202422.9022.9022.9022.9022.90-
Apr 17, 202422.8822.8822.8822.8822.88-
Apr 16, 202422.9122.9122.9122.9122.91-
Apr 15, 202422.9122.9122.9122.9122.91-
Apr 12, 202423.0523.0523.0523.0523.05-
Apr 11, 202423.2623.2623.2623.2623.26-
Apr 10, 202423.3023.3023.3023.3023.30-
Apr 09, 202423.4623.4623.4623.4623.46-
Apr 08, 202423.4823.4823.4823.4823.48-
Apr 05, 202423.5323.5323.5323.5323.53-
Apr 04, 202423.3723.3723.3723.3723.37-
Apr 03, 202423.5923.5923.5923.5923.59-
Apr 02, 202423.6323.6323.6323.6323.63-
Apr 01, 202423.7723.7723.7723.7723.77-
Mar 28, 202423.8423.8423.8423.8423.84-
Mar 27, 202423.8123.8123.8123.8123.81-
Mar 26, 202423.6023.6023.6023.6023.60-
Mar 25, 202423.6123.6123.6123.6123.61-
Mar 22, 202423.7023.7023.7023.7023.70-
Mar 21, 202423.7723.7723.7723.7723.77-
Mar 20, 202423.7123.7123.7123.7123.71-
Mar 19, 202423.6323.6323.6323.6323.63-
Mar 18, 202423.4723.4723.4723.4723.47-
Mar 15, 202423.4023.4023.4023.4023.40-
Mar 14, 202423.4923.4923.4923.4923.49-
Mar 13, 202423.5423.5423.5423.5423.54-
Mar 12, 202423.5423.5423.5423.5423.54-
Mar 11, 202423.4123.4123.4123.4123.41-
Mar 08, 202423.3523.3523.3523.3523.35-
Mar 07, 202423.4223.4223.4223.4223.42-
Mar 06, 202423.2923.2923.2923.2923.29-
Mar 05, 202423.1723.1723.1723.1723.17-
Mar 04, 202423.3223.3223.3223.3223.32-
Mar 01, 202423.3123.3123.3123.3123.31-
Feb 29, 202423.2323.2323.2323.2323.23-
Feb 28, 202423.2823.2823.2823.2823.28-
Feb 27, 202423.2723.2723.2723.2723.27-
Feb 26, 202423.2823.2823.2823.2823.28-
Feb 23, 202423.3223.3223.3223.3223.32-
Feb 22, 202423.2423.2423.2423.2423.24-
Feb 21, 202422.9422.9422.9422.9422.94-
Feb 20, 202422.8922.8922.8922.8922.89-
Feb 16, 202422.9022.9022.9022.9022.90-
Feb 15, 202422.9722.9722.9722.9722.97-
Feb 14, 202422.8422.8422.8422.8422.84-
Feb 13, 202422.7122.7122.7122.7122.71-
Feb 12, 202422.8522.8522.8522.8522.85-
Feb 09, 202422.8622.8622.8622.8622.86-
Feb 08, 202422.8722.8722.8722.8722.87-
Feb 07, 202422.8622.8622.8622.8622.86-
Feb 06, 202422.7422.7422.7422.7422.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...