Singapore markets open in 42 minutes

AQR Small Cap Multi-Style I (QSMLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.30-0.04 (-0.23%)
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202417.3417.3417.3417.3417.34-
22 Apr 202416.9716.9716.9716.9716.97-
19 Apr 202416.8316.8316.8316.8316.83-
18 Apr 202416.7916.7916.7916.7916.79-
17 Apr 202416.8416.8416.8416.8416.84-
16 Apr 202417.0417.0417.0417.0417.04-
15 Apr 202417.1017.1017.1017.1017.10-
12 Apr 202417.2817.2817.2817.2817.28-
11 Apr 202417.5717.5717.5717.5717.57-
10 Apr 202417.4517.4517.4517.4517.45-
09 Apr 202417.8917.8917.8917.8917.89-
08 Apr 202417.9217.9217.9217.9217.92-
05 Apr 202417.8917.8917.8917.8917.89-
04 Apr 202417.7917.7917.7917.7917.79-
03 Apr 202417.9917.9917.9917.9917.99-
02 Apr 202417.8417.8417.8417.8417.84-
01 Apr 202418.2018.2018.2018.2018.20-
28 Mar 202418.3418.3418.3418.3418.34-
27 Mar 202418.2218.2218.2218.2218.22-
26 Mar 202417.8717.8717.8717.8717.87-
25 Mar 202417.9117.9117.9117.9117.91-
22 Mar 202417.9017.9017.9017.9017.90-
21 Mar 202418.1318.1318.1318.1318.13-
20 Mar 202417.9317.9317.9317.9317.93-
19 Mar 202417.5817.5817.5817.5817.58-
18 Mar 202417.4517.4517.4517.4517.45-
15 Mar 202417.5717.5717.5717.5717.57-
14 Mar 202417.5017.5017.5017.5017.50-
13 Mar 202417.8117.8117.8117.8117.81-
12 Mar 202417.7717.7717.7717.7717.77-
11 Mar 202417.7317.7317.7317.7317.73-
08 Mar 202417.9117.9117.9117.9117.91-
07 Mar 202417.9517.9517.9517.9517.95-
06 Mar 202417.7817.7817.7817.7817.78-
05 Mar 202417.6917.6917.6917.6917.69-
04 Mar 202417.9217.9217.9217.9217.92-
01 Mar 202418.0118.0118.0118.0118.01-
29 Feb 202417.8117.8117.8117.8117.81-
28 Feb 202417.5917.5917.5917.5917.59-
27 Feb 202417.7217.7217.7217.7217.72-
26 Feb 202417.5617.5617.5617.5617.56-
23 Feb 202417.3817.3817.3817.3817.38-
22 Feb 202417.2817.2817.2817.2817.28-
21 Feb 202417.1117.1117.1117.1117.11-
20 Feb 202417.2117.2117.2117.2117.21-
16 Feb 202417.5017.5017.5017.5017.50-
15 Feb 202417.9017.9017.9017.9017.90-
14 Feb 202417.5117.5117.5117.5117.51-
13 Feb 202417.1017.1017.1017.1017.10-
12 Feb 202417.8017.8017.8017.8017.80-
09 Feb 202417.4617.4617.4617.4617.46-
08 Feb 202417.2017.2017.2017.2017.20-
07 Feb 202416.9616.9616.9616.9616.96-
06 Feb 202416.9916.9916.9916.9916.99-
05 Feb 202416.9316.9316.9316.9316.93-
02 Feb 202417.1617.1617.1617.1617.16-
01 Feb 202417.2817.2817.2817.2817.28-
31 Jan 202417.0317.0317.0317.0317.03-
30 Jan 202417.4217.4217.4217.4217.42-
29 Jan 202417.4017.4017.4017.4017.40-
26 Jan 202417.1617.1617.1617.1617.16-
25 Jan 202417.1217.1217.1217.1217.12-
24 Jan 202416.9516.9516.9516.9516.95-
23 Jan 202417.0017.0017.0017.0017.00-
22 Jan 202417.1217.1217.1217.1217.12-
19 Jan 202416.7716.7716.7716.7716.77-
18 Jan 202416.5716.5716.5716.5716.57-
17 Jan 202416.4416.4416.4416.4416.44-
16 Jan 202416.5116.5116.5116.5116.51-
12 Jan 202416.7016.7016.7016.7016.70-
11 Jan 202416.7316.7316.7316.7316.73-
10 Jan 202416.8116.8116.8116.8116.81-
09 Jan 202416.8116.8116.8116.8116.81-
08 Jan 202416.9916.9916.9916.9916.99-
05 Jan 202416.7416.7416.7416.7416.74-
04 Jan 202416.8016.8016.8016.8016.80-
03 Jan 202416.8216.8216.8216.8216.82-
02 Jan 202417.2117.2117.2117.2117.21-
29 Dec 202317.3417.3417.3417.3417.34-
28 Dec 202317.5917.5917.5917.5917.59-
27 Dec 202317.6617.6617.6617.6617.66-
26 Dec 202317.5917.5917.5917.5917.59-
22 Dec 202317.3917.3917.3917.3917.39-
21 Dec 202317.2817.2817.2817.2817.28-
20 Dec 202316.9916.9916.9916.9916.99-
19 Dec 202317.2817.2817.2817.2817.28-
18 Dec 202316.8616.8616.8616.8616.86-
18 Dec 20230.173 Dividend
18 Dec 20230.995 Capital gain
15 Dec 202318.0518.0518.0518.0516.88-
14 Dec 202318.1318.1318.1318.1316.96-
13 Dec 202317.6517.6517.6517.6516.51-
12 Dec 202317.1017.1017.1017.1015.99-
11 Dec 202317.1317.1317.1317.1316.02-
08 Dec 202317.1017.1017.1017.1015.99-
07 Dec 202316.9516.9516.9516.9515.85-
06 Dec 202316.7816.7816.7816.7815.69-
05 Dec 202316.8116.8116.8116.8115.72-
04 Dec 202317.0517.0517.0517.0515.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...