AQR Diversifying Strategies N (QDSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.87
+0.05 (0.39%)
At close: Apr 28, 2025
QDSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Apr 25, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Apr 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% |
| Apr 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Apr 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.63% |
| Apr 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.31% |
| Apr 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Apr 16, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% |
| Apr 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.72% |
| Apr 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.64% |
| Apr 11, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% |
| Apr 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.88% |
| Apr 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.97% |
| Apr 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Apr 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.82% |
| Apr 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.07% |
| Apr 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% |
| Apr 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.08% |
| Apr 1, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| Mar 31, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Mar 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Mar 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Mar 26, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.15% |
| Mar 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.54% |
| Mar 24, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.08% |
| Mar 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.08% |
| Mar 20, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Mar 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.62% |
| Mar 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.23% |
| Mar 17, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Mar 14, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.39% |
| Mar 13, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Mar 12, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Mar 11, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Mar 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% |
| Mar 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.16% |
| Mar 6, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.23% |
| Mar 5, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Mar 4, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.69% |
| Mar 3, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Feb 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| Feb 27, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% |
| Feb 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Feb 25, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Feb 24, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |
| Feb 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% |
| Feb 20, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |
| Feb 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Feb 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Feb 14, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% |