Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,266.63 -40.38 (-0.76%) Dow
39,073.81 -597.23 (-1.51%) Nasdaq
16,725.96 -75.58 (-0.45%) Bitcoin USD
67,585.03 -2,097.21 (-3.01%) CMC Crypto 200
1,458.98 -43.68 (-2.91%)
AQR Managed Futures Strategy HV N (QMHNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 May 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 16 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 15 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 14 May 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 13 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 10 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 07 May 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 06 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 03 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 02 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 01 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 30 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 29 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 25 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 24 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 23 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 22 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 19 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 18 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 16 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 15 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 12 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 11 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 10 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 09 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 08 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 05 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 04 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 02 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 01 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 28 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 27 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 26 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 25 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 22 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 21 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 20 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 19 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 15 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 14 Mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 13 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 12 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 11 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 08 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 07 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 06 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 05 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 04 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 01 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 29 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 28 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 27 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 26 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 22 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 21 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 16 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 15 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 14 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 13 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 12 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 09 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 08 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 07 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 06 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 02 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 01 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 31 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 30 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 26 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 25 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 24 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 23 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 22 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 19 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 18 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 17 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 16 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 12 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 11 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 10 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 09 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 08 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 05 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 04 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 03 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 02 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.