AQR Diversifying Strategies N (QDSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.97
-0.05 (-0.36%)
At close: Dec 29, 2025
QDSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| Dec 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Dec 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
| Dec 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% |
| Dec 22, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.41% |
| Dec 19, 2025 | 13.93 | 13.93 | 13.93 | 14.16 | 13.93 | 0.28% |
| Dec 18, 2025 | 13.89 | 13.89 | 13.89 | 14.12 | 13.89 | 0.28% |
| Dec 17, 2025 | 13.85 | 13.85 | 13.85 | 14.08 | 13.85 | 0.14% |
| Dec 16, 2025 | 13.83 | 13.83 | 13.83 | 14.06 | 13.83 | -0.50% |
| Dec 15, 2025 | 13.90 | 13.90 | 13.90 | 14.13 | 13.90 | 0.50% |
| Dec 12, 2025 | 13.83 | 13.83 | 13.83 | 14.06 | 13.83 | -0.28% |
| Dec 11, 2025 | 13.87 | 13.87 | 13.87 | 14.10 | 13.87 | 0.21% |
| Dec 10, 2025 | 13.84 | 13.84 | 13.84 | 14.07 | 13.84 | 0.50% |
| Dec 9, 2025 | 13.77 | 13.77 | 13.77 | 14.00 | 13.77 | -0.14% |
| Dec 8, 2025 | 13.79 | 13.79 | 13.79 | 14.02 | 13.79 | -0.14% |
| Dec 5, 2025 | 13.81 | 13.81 | 13.81 | 14.04 | 13.81 | -0.21% |
| Dec 4, 2025 | 13.84 | 13.84 | 13.84 | 14.07 | 13.84 | 0.21% |
| Dec 3, 2025 | 13.81 | 13.81 | 13.81 | 14.04 | 13.81 | -0.43% |
| Dec 2, 2025 | 13.87 | 13.87 | 13.87 | 14.10 | 13.87 | 0.14% |
| Dec 1, 2025 | 13.85 | 13.85 | 13.85 | 14.08 | 13.85 | - |
| Nov 28, 2025 | 13.85 | 13.85 | 13.85 | 14.08 | 13.85 | -0.21% |
| Nov 26, 2025 | 13.88 | 13.88 | 13.88 | 14.11 | 13.88 | 0.21% |
| Nov 25, 2025 | 13.85 | 13.85 | 13.85 | 14.08 | 13.85 | 0.57% |
| Nov 24, 2025 | 13.77 | 13.77 | 13.77 | 14.00 | 13.77 | 0.29% |
| Nov 21, 2025 | 13.74 | 13.74 | 13.74 | 13.96 | 13.73 | -0.29% |
| Nov 20, 2025 | 13.77 | 13.77 | 13.77 | 14.00 | 13.77 | -0.28% |
| Nov 19, 2025 | 13.81 | 13.81 | 13.81 | 14.04 | 13.81 | -0.21% |
| Nov 18, 2025 | 13.84 | 13.84 | 13.84 | 14.07 | 13.84 | -0.21% |
| Nov 17, 2025 | 13.87 | 13.87 | 13.87 | 14.10 | 13.87 | -0.21% |
| Nov 14, 2025 | 13.90 | 13.90 | 13.90 | 14.13 | 13.90 | -0.21% |
| Nov 13, 2025 | 13.93 | 13.93 | 13.93 | 14.16 | 13.93 | -0.56% |
| Nov 12, 2025 | 14.01 | 14.01 | 14.01 | 14.24 | 14.01 | 0.07% |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.23 | 14.00 | 0.21% |
| Nov 10, 2025 | 13.97 | 13.97 | 13.97 | 14.20 | 13.97 | 0.78% |
| Nov 7, 2025 | 13.86 | 13.86 | 13.86 | 14.09 | 13.86 | - |
| Nov 6, 2025 | 13.86 | 13.86 | 13.86 | 14.09 | 13.86 | - |
| Nov 5, 2025 | 13.86 | 13.86 | 13.86 | 14.09 | 13.86 | 0.07% |
| Nov 4, 2025 | 13.85 | 13.85 | 13.85 | 14.08 | 13.85 | -0.42% |
| Nov 3, 2025 | 13.91 | 13.91 | 13.91 | 14.14 | 13.91 | 0.50% |
| Oct 31, 2025 | 13.84 | 13.84 | 13.84 | 14.07 | 13.84 | 0.29% |
| Oct 30, 2025 | 13.80 | 13.80 | 13.80 | 14.03 | 13.80 | -0.21% |
| Oct 29, 2025 | 13.83 | 13.83 | 13.83 | 14.06 | 13.83 | 0.29% |
| Oct 28, 2025 | 13.79 | 13.79 | 13.79 | 14.02 | 13.79 | 0.21% |
| Oct 27, 2025 | 13.76 | 13.76 | 13.76 | 13.99 | 13.76 | 0.36% |
| Oct 24, 2025 | 13.72 | 13.72 | 13.72 | 13.94 | 13.71 | 0.22% |
| Oct 23, 2025 | 13.69 | 13.69 | 13.69 | 13.91 | 13.69 | 0.29% |
| Oct 22, 2025 | 13.65 | 13.65 | 13.65 | 13.87 | 13.65 | - |
| Oct 21, 2025 | 13.65 | 13.65 | 13.65 | 13.87 | 13.65 | - |
| Oct 20, 2025 | 13.65 | 13.65 | 13.65 | 13.87 | 13.65 | 0.51% |
| Oct 17, 2025 | 13.58 | 13.58 | 13.58 | 13.80 | 13.58 | -0.50% |