Nasdaq - Delayed Quote USD

AQR Managed Futures Strategy HV I (QMHIX)

9.11
+0.09
+(1.00%)
As of 8:08:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20259.119.119.119.119.11-
Apr 2, 20259.029.029.029.029.02-
Apr 1, 20259.079.079.079.079.07-
Mar 31, 20259.039.039.039.039.03-
Mar 28, 20258.998.998.998.998.99-
Mar 27, 20258.968.968.968.968.96-
Mar 26, 20259.049.049.049.049.04-
Mar 25, 20259.129.129.129.129.12-
Mar 24, 20259.039.039.039.039.03-
Mar 21, 20259.059.059.059.059.05-
Mar 20, 20259.039.039.039.039.03-
Mar 19, 20259.009.009.009.009.00-
Mar 18, 20258.868.868.868.868.86-
Mar 17, 20258.818.818.818.818.81-
Mar 14, 20258.888.888.888.888.88-
Mar 13, 20258.928.928.928.928.92-
Mar 12, 20258.898.898.898.898.89-
Mar 11, 20258.838.838.838.838.83-
Mar 10, 20258.778.778.778.778.77-
Mar 7, 20258.868.868.868.868.86-
Mar 6, 20258.918.918.918.918.91-
Mar 5, 20258.978.978.978.978.97-
Mar 4, 20258.918.918.918.918.91-
Mar 3, 20258.968.968.968.968.96-
Feb 28, 20258.838.838.838.838.83-
Feb 27, 20258.918.918.918.918.91-
Feb 26, 20258.818.818.818.818.81-
Feb 25, 20258.658.658.658.658.65-
Feb 24, 20258.698.698.698.698.69-
Feb 21, 20258.758.758.758.758.75-
Feb 20, 20258.838.838.838.838.83-
Feb 19, 20258.948.948.948.948.94-
Feb 18, 20258.968.968.968.968.96-
Feb 14, 20258.788.788.788.788.78-
Feb 13, 20258.838.838.838.838.83-
Feb 12, 20258.838.838.838.838.83-
Feb 11, 20258.788.788.788.788.78-
Feb 10, 20258.828.828.828.828.82-
Feb 7, 20258.738.738.738.738.73-
Feb 6, 20258.578.578.578.578.57-
Feb 5, 20258.478.478.478.478.47-
Feb 4, 20258.488.488.488.488.48-
Feb 3, 20258.518.518.518.518.51-
Jan 31, 20258.428.428.428.428.42-
Jan 30, 20258.388.388.388.388.38-
Jan 29, 20258.378.378.378.378.37-
Jan 28, 20258.288.288.288.288.28-
Jan 27, 20258.168.168.168.168.16-
Jan 24, 20258.358.358.358.358.35-
Jan 23, 20258.418.418.418.418.41-
Jan 22, 20258.418.418.418.418.41-
Jan 21, 20258.338.338.338.338.33-
Jan 17, 20258.508.508.508.508.50-
Jan 16, 20258.448.448.448.448.44-
Jan 15, 20258.418.418.418.418.41-
Jan 14, 20258.448.448.448.448.44-
Jan 13, 20258.498.498.498.498.49-
Jan 10, 20258.588.588.588.588.58-
Jan 8, 20258.478.478.478.478.47-
Jan 7, 20258.438.438.438.438.43-
Jan 6, 20258.378.378.378.378.37-
Jan 3, 20258.448.448.448.448.44-
Jan 2, 20258.408.408.408.408.40-
Dec 31, 20248.388.388.388.388.38-
Dec 30, 20248.338.338.338.338.33-
Dec 27, 20248.368.368.368.368.36-
Dec 26, 20248.398.398.398.398.39-
Dec 24, 20248.398.398.398.398.39-
Dec 23, 20248.358.358.358.358.35-
Dec 20, 20248.298.298.298.298.29-
Dec 19, 20248.348.348.348.348.34-
Dec 18, 20248.458.458.458.458.45-
Dec 17, 2024 0.19 Dividend
Dec 17, 20248.318.318.318.318.31-
Dec 16, 20248.538.538.538.538.34-
Dec 13, 20248.498.498.498.498.30-
Dec 12, 20248.498.498.498.498.30-
Dec 11, 20248.448.448.448.448.25-
Dec 10, 20248.388.388.388.388.19-
Dec 9, 20248.378.378.378.378.18-
Dec 6, 20248.428.428.428.428.23-
Dec 5, 20248.408.408.408.408.21-
Dec 4, 20248.408.408.408.408.21-
Dec 3, 20248.398.398.398.398.20-
Dec 2, 20248.288.288.288.288.09-
Nov 29, 20248.178.178.178.177.99-
Nov 27, 20248.138.138.138.137.95-
Nov 26, 20248.228.228.228.228.03-
Nov 25, 20248.188.188.188.187.99-
Nov 22, 20248.398.398.398.398.20-
Nov 21, 20248.288.288.288.288.09-
Nov 20, 20248.218.218.218.218.02-
Nov 19, 20248.178.178.178.177.99-
Nov 18, 20248.158.158.158.157.97-
Nov 15, 20248.178.178.178.177.99-
Nov 14, 20248.218.218.218.218.02-
Nov 13, 20248.158.158.158.157.97-
Nov 12, 20248.128.128.128.127.94-
Nov 11, 20248.168.168.168.167.98-
Nov 8, 20248.148.148.148.147.96-
Nov 7, 20248.138.138.138.137.95-
Nov 6, 20248.088.088.088.087.90-
Nov 5, 20247.987.987.987.987.80-
Nov 4, 20247.947.947.947.947.76-
Nov 1, 20247.987.987.987.987.80-
Oct 31, 20247.907.907.907.907.72-
Oct 30, 20248.028.028.028.027.84-
Oct 29, 20248.108.108.108.107.92-
Oct 28, 20248.098.098.098.097.91-
Oct 25, 20248.028.028.028.027.84-
Oct 24, 20248.058.058.058.057.87-
Oct 23, 20248.058.058.058.057.87-
Oct 22, 20248.118.118.118.117.93-
Oct 21, 20248.138.138.138.137.95-
Oct 18, 20248.208.208.208.208.01-
Oct 17, 20248.168.168.168.167.98-
Oct 16, 20248.138.138.138.137.95-
Oct 15, 20248.098.098.098.097.91-
Oct 14, 20248.068.068.068.067.88-
Oct 11, 20248.048.048.048.047.86-
Oct 10, 20247.987.987.987.987.80-
Oct 9, 20247.957.957.957.957.77-
Oct 8, 20247.957.957.957.957.77-
Oct 7, 20247.957.957.957.957.77-
Oct 4, 20248.008.008.008.007.82-
Oct 3, 20248.098.098.098.097.91-
Oct 2, 20248.198.198.198.198.00-
Oct 1, 20248.228.228.228.228.03-
Sep 30, 20248.258.258.258.258.06-
Sep 27, 20248.318.318.318.318.12-
Sep 26, 20248.348.348.348.348.15-
Sep 25, 20248.248.248.248.248.05-
Sep 24, 20248.298.298.298.298.10-
Sep 23, 20248.198.198.198.198.00-
Sep 20, 20248.158.158.158.157.97-
Sep 19, 20248.148.148.148.147.96-
Sep 18, 20248.078.078.078.077.89-
Sep 17, 20248.138.138.138.137.95-
Sep 16, 20248.208.208.208.208.01-
Sep 13, 20248.158.158.158.157.97-
Sep 12, 20248.068.068.068.067.88-
Sep 11, 20248.048.048.048.047.86-
Sep 10, 20248.018.018.018.017.83-
Sep 9, 20247.987.987.987.987.80-
Sep 6, 20247.917.917.917.917.73-
Sep 5, 20247.957.957.957.957.77-
Sep 4, 20247.947.947.947.947.76-
Sep 3, 20247.917.917.917.917.73-
Aug 30, 20247.987.987.987.987.80-
Aug 29, 20247.997.997.997.997.81-
Aug 28, 20248.018.018.018.017.83-
Aug 27, 20247.997.997.997.997.81-
Aug 26, 20248.018.018.018.017.83-
Aug 23, 20248.038.038.038.037.85-
Aug 22, 20247.987.987.987.987.80-
Aug 21, 20248.008.008.008.007.82-
Aug 20, 20247.987.987.987.987.80-
Aug 19, 20247.957.957.957.957.77-
Aug 16, 20247.987.987.987.987.80-
Aug 15, 20247.927.927.927.927.74-
Aug 14, 20247.957.957.957.957.77-
Aug 13, 20247.917.917.917.917.73-
Aug 12, 20247.847.847.847.847.66-
Aug 9, 20247.817.817.817.817.63-
Aug 8, 20247.697.697.697.697.52-
Aug 7, 20247.677.677.677.677.50-
Aug 6, 20247.627.627.627.627.45-
Aug 5, 20247.567.567.567.567.39-
Aug 2, 20247.887.887.887.887.70-
Aug 1, 20248.128.128.128.127.94-
Jul 31, 20248.188.188.188.187.99-
Jul 30, 20248.078.078.078.077.89-
Jul 29, 20248.068.068.068.067.88-
Jul 26, 20248.078.078.078.077.89-
Jul 25, 20247.957.957.957.957.77-
Jul 24, 20248.128.128.128.127.94-
Jul 23, 20248.218.218.218.218.02-
Jul 22, 20248.218.218.218.218.02-
Jul 19, 20248.238.238.238.238.04-
Jul 18, 20248.318.318.318.318.12-
Jul 17, 20248.308.308.308.308.11-
Jul 16, 20248.548.548.548.548.35-
Jul 15, 20248.628.628.628.628.42-
Jul 12, 20248.648.648.648.648.44-
Jul 11, 20248.748.748.748.748.54-
Jul 10, 20248.908.908.908.908.70-
Jul 9, 20248.878.878.878.878.67-
Jul 8, 20248.778.778.778.778.57-
Jul 5, 20248.748.748.748.748.54-
Jul 3, 20248.778.778.778.778.57-
Jul 2, 20248.808.808.808.808.60-
Jul 1, 20248.838.838.838.838.63-
Jun 28, 20248.848.848.848.848.64-
Jun 27, 20248.838.838.838.838.63-
Jun 26, 20248.908.908.908.908.70-
Jun 25, 20248.908.908.908.908.70-
Jun 24, 20248.848.848.848.848.64-
Jun 21, 20248.898.898.898.898.69-
Jun 20, 20248.928.928.928.928.72-
Jun 18, 20248.848.848.848.848.64-
Jun 17, 20248.868.868.868.868.66-
Jun 14, 20248.798.798.798.798.59-
Jun 13, 20248.808.808.808.808.60-
Jun 12, 20248.898.898.898.898.69-
Jun 11, 20248.928.928.928.928.72-
Jun 10, 20248.988.988.988.988.78-
Jun 7, 20248.948.948.948.948.74-
Jun 6, 20248.808.808.808.808.60-
Jun 5, 20248.838.838.838.838.63-
Jun 4, 20248.768.768.768.768.56-
Jun 3, 20249.009.009.009.008.80-
May 31, 20249.109.109.109.108.89-
May 30, 20249.109.109.109.108.89-
May 29, 20249.219.219.219.219.00-
May 28, 20249.179.179.179.178.96-
May 24, 20249.059.059.059.058.85-
May 23, 20249.019.019.019.018.81-
May 22, 20248.958.958.958.958.75-
May 21, 20248.988.988.988.988.78-
May 20, 20248.948.948.948.948.74-
May 17, 20248.898.898.898.898.69-
May 16, 20248.828.828.828.828.62-
May 15, 20248.848.848.848.848.64-
May 14, 20248.928.928.928.928.72-
May 13, 20248.928.928.928.928.72-
May 10, 20248.998.998.998.998.79-
May 9, 20248.948.948.948.948.74-
May 8, 20248.968.968.968.968.76-
May 7, 20248.868.868.868.868.66-
May 6, 20248.828.828.828.828.62-
May 3, 20248.818.818.818.818.61-
May 2, 20248.958.958.958.958.75-
May 1, 20249.229.229.229.229.01-
Apr 30, 20249.319.319.319.319.10-
Apr 29, 20249.189.189.189.188.97-
Apr 26, 20249.349.349.349.349.13-
Apr 25, 20249.269.269.269.269.05-
Apr 24, 20249.259.259.259.259.04-
Apr 23, 20249.209.209.209.208.99-
Apr 22, 20249.219.219.219.219.00-
Apr 19, 20249.269.269.269.269.05-
Apr 18, 20249.299.299.299.299.08-
Apr 17, 20249.249.249.249.249.03-
Apr 16, 20249.309.309.309.309.09-
Apr 15, 20249.329.329.329.329.11-
Apr 12, 20249.219.219.219.219.00-
Apr 11, 20249.249.249.249.249.03-
Apr 10, 20249.229.229.229.229.01-
Apr 9, 20248.988.988.988.988.78-
Apr 8, 20249.119.119.119.118.90-
Apr 5, 20249.129.129.129.128.91-
Apr 4, 20249.039.039.039.038.83-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.