Singapore markets open in 3 hours 33 minutes

AQR Small Cap Multi-Style R6 (QSERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.78-0.02 (-0.11%)
At close: 08:06AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202417.7817.7817.7817.7817.78-
07 May 202417.8017.8017.8017.8017.80-
06 May 202417.7517.7517.7517.7517.75-
03 May 202417.5317.5317.5317.5317.53-
02 May 202417.3617.3617.3617.3617.36-
01 May 202417.0417.0417.0417.0417.04-
30 Apr 202417.0817.0817.0817.0817.08-
29 Apr 202417.5217.5217.5217.5217.52-
26 Apr 202417.4017.4017.4017.4017.40-
25 Apr 202417.2317.2317.2317.2317.23-
24 Apr 202417.3317.3317.3317.3317.33-
23 Apr 202417.3717.3717.3717.3717.37-
22 Apr 202417.0017.0017.0017.0017.00-
19 Apr 202416.8616.8616.8616.8616.86-
18 Apr 202416.8116.8116.8116.8116.81-
17 Apr 202416.8716.8716.8716.8716.87-
16 Apr 202417.0717.0717.0717.0717.07-
15 Apr 202417.1317.1317.1317.1317.13-
12 Apr 202417.3117.3117.3117.3117.31-
11 Apr 202417.6017.6017.6017.6017.60-
10 Apr 202417.4817.4817.4817.4817.48-
09 Apr 202417.9217.9217.9217.9217.92-
08 Apr 202417.9517.9517.9517.9517.95-
05 Apr 202417.9217.9217.9217.9217.92-
04 Apr 202417.8217.8217.8217.8217.82-
03 Apr 202418.0218.0218.0218.0218.02-
02 Apr 202417.8717.8717.8717.8717.87-
01 Apr 202418.2318.2318.2318.2318.23-
28 Mar 202418.3718.3718.3718.3718.37-
27 Mar 202418.2518.2518.2518.2518.25-
26 Mar 202417.9017.9017.9017.9017.90-
25 Mar 202417.9417.9417.9417.9417.94-
22 Mar 202417.9317.9317.9317.9317.93-
21 Mar 202418.1618.1618.1618.1618.16-
20 Mar 202417.9617.9617.9617.9617.96-
19 Mar 202417.6117.6117.6117.6117.61-
18 Mar 202417.4817.4817.4817.4817.48-
15 Mar 202417.6017.6017.6017.6017.60-
14 Mar 202417.5217.5217.5217.5217.52-
13 Mar 202417.8417.8417.8417.8417.84-
12 Mar 202417.8017.8017.8017.8017.80-
11 Mar 202417.7617.7617.7617.7617.76-
08 Mar 202417.9417.9417.9417.9417.94-
07 Mar 202417.9817.9817.9817.9817.98-
06 Mar 202417.8117.8117.8117.8117.81-
05 Mar 202417.7117.7117.7117.7117.71-
04 Mar 202417.9517.9517.9517.9517.95-
01 Mar 202418.0318.0318.0318.0318.03-
29 Feb 202417.8417.8417.8417.8417.84-
28 Feb 202417.6217.6217.6217.6217.62-
27 Feb 202417.7517.7517.7517.7517.75-
26 Feb 202417.5817.5817.5817.5817.58-
23 Feb 202417.4117.4117.4117.4117.41-
22 Feb 202417.3017.3017.3017.3017.30-
21 Feb 202417.1317.1317.1317.1317.13-
20 Feb 202417.2417.2417.2417.2417.24-
16 Feb 202417.5317.5317.5317.5317.53-
15 Feb 202417.9217.9217.9217.9217.92-
14 Feb 202417.5317.5317.5317.5317.53-
13 Feb 202417.1317.1317.1317.1317.13-
12 Feb 202417.8317.8317.8317.8317.83-
09 Feb 202417.4917.4917.4917.4917.49-
08 Feb 202417.2317.2317.2317.2317.23-
07 Feb 202416.9816.9816.9816.9816.98-
06 Feb 202417.0117.0117.0117.0117.01-
05 Feb 202416.9516.9516.9516.9516.95-
02 Feb 202417.1917.1917.1917.1917.19-
01 Feb 202417.3017.3017.3017.3017.30-
31 Jan 202417.0517.0517.0517.0517.05-
30 Jan 202417.4517.4517.4517.4517.45-
29 Jan 202417.4317.4317.4317.4317.43-
26 Jan 202417.1917.1917.1917.1917.19-
25 Jan 202417.1517.1517.1517.1517.15-
24 Jan 202416.9716.9716.9716.9716.97-
23 Jan 202417.0317.0317.0317.0317.03-
22 Jan 202417.1517.1517.1517.1517.15-
19 Jan 202416.8016.8016.8016.8016.80-
18 Jan 202416.6016.6016.6016.6016.60-
17 Jan 202416.4616.4616.4616.4616.46-
16 Jan 202416.5316.5316.5316.5316.53-
12 Jan 202416.7216.7216.7216.7216.72-
11 Jan 202416.7516.7516.7516.7516.75-
10 Jan 202416.8416.8416.8416.8416.84-
09 Jan 202416.8316.8316.8316.8316.83-
08 Jan 202417.0217.0217.0217.0217.02-
05 Jan 202416.7716.7716.7716.7716.77-
04 Jan 202416.8316.8316.8316.8316.83-
03 Jan 202416.8416.8416.8416.8416.84-
02 Jan 202417.2317.2317.2317.2317.23-
29 Dec 202317.3617.3617.3617.3617.36-
28 Dec 202317.6117.6117.6117.6117.61-
27 Dec 202317.6917.6917.6917.6917.69-
26 Dec 202317.6217.6217.6217.6217.62-
22 Dec 202317.4117.4117.4117.4117.41-
21 Dec 202317.3017.3017.3017.3017.30-
20 Dec 202317.0217.0217.0217.0217.02-
19 Dec 202317.3017.3017.3017.3017.30-
18 Dec 202316.8816.8816.8816.8816.88-
18 Dec 20230.185 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...