AQR Diversifying Strategies R6 (QDSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.90
+0.04 (0.31%)
Apr 25, 2025, 4:00 PM EDT
QDSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% |
| Apr 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% |
| Apr 24, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Apr 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Apr 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% |
| Apr 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% |
| Apr 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.31% |
| Apr 16, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.16% |
| Apr 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.71% |
| Apr 14, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.72% |
| Apr 11, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.87% |
| Apr 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Apr 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Apr 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.89% |
| Apr 4, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -3.05% |
| Apr 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% |
| Apr 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.08% |
| Apr 1, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.53% |
| Mar 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Mar 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Mar 27, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% |
| Mar 26, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Mar 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% |
| Mar 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Mar 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.08% |
| Mar 20, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Mar 19, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.61% |
| Mar 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Mar 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Mar 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.39% |
| Mar 13, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |
| Mar 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.39% |
| Mar 11, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Mar 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.54% |
| Mar 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Mar 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% |
| Mar 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| Mar 4, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% |
| Mar 3, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Feb 28, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Feb 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.23% |
| Feb 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.46% |
| Feb 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.31% |
| Feb 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Feb 21, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.54% |
| Feb 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.31% |
| Feb 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% |
| Feb 18, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| Feb 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |