AQR Diversifying Strategies N (QDSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.29
-0.02 (-0.15%)
Jul 31, 2025, 9:30 AM EDT
QDSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.60% |
| Jul 31, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Jul 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Jul 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.61% |
| Jul 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Jul 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Jul 24, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Jul 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% |
| Jul 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Jul 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Jul 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Jul 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jul 16, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Jul 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% |
| Jul 14, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Jul 11, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Jul 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.68% |
| Jul 9, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Jul 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Jul 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Jul 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% |
| Jul 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.68% |
| Jul 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Jun 30, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Jun 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| Jun 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jun 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.15% |
| Jun 23, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Jun 20, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Jun 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% |
| Jun 17, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.08% |
| Jun 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Jun 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Jun 12, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Jun 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Jun 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.38% |
| Jun 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% |
| Jun 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Jun 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% |
| Jun 4, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Jun 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.15% |
| Jun 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.53% |
| May 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| May 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% |
| May 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| May 23, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| May 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| May 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |