AQR Diversifying Strategies R6 (QDSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.04
-0.06 (-0.43%)
At close: Dec 29, 2025
QDSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| Dec 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% |
| Dec 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Dec 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.14% |
| Dec 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.75% |
| Dec 19, 2025 | 14.01 | 14.01 | 14.01 | 14.28 | 14.01 | 0.28% |
| Dec 18, 2025 | 13.97 | 13.97 | 13.97 | 14.24 | 13.97 | 0.28% |
| Dec 17, 2025 | 13.93 | 13.93 | 13.93 | 14.20 | 13.93 | 0.14% |
| Dec 16, 2025 | 13.91 | 13.91 | 13.91 | 14.18 | 13.91 | -0.49% |
| Dec 15, 2025 | 13.98 | 13.98 | 13.98 | 14.25 | 13.98 | 0.49% |
| Dec 12, 2025 | 13.91 | 13.91 | 13.91 | 14.18 | 13.91 | -0.28% |
| Dec 11, 2025 | 13.95 | 13.95 | 13.95 | 14.22 | 13.95 | 0.21% |
| Dec 10, 2025 | 13.92 | 13.92 | 13.92 | 14.19 | 13.92 | 0.50% |
| Dec 9, 2025 | 13.85 | 13.85 | 13.85 | 14.12 | 13.85 | -0.14% |
| Dec 8, 2025 | 13.87 | 13.87 | 13.87 | 14.14 | 13.87 | -0.07% |
| Dec 5, 2025 | 13.88 | 13.88 | 13.88 | 14.15 | 13.88 | -0.28% |
| Dec 4, 2025 | 13.92 | 13.92 | 13.92 | 14.19 | 13.92 | 0.21% |
| Dec 3, 2025 | 13.89 | 13.89 | 13.89 | 14.16 | 13.89 | -0.35% |
| Dec 2, 2025 | 13.94 | 13.94 | 13.94 | 14.21 | 13.94 | 0.14% |
| Dec 1, 2025 | 13.92 | 13.92 | 13.92 | 14.19 | 13.92 | -0.07% |
| Nov 28, 2025 | 13.93 | 13.93 | 13.93 | 14.20 | 13.93 | -0.21% |
| Nov 26, 2025 | 13.96 | 13.96 | 13.96 | 14.23 | 13.96 | 0.21% |
| Nov 25, 2025 | 13.93 | 13.93 | 13.93 | 14.20 | 13.93 | 0.57% |
| Nov 24, 2025 | 13.85 | 13.85 | 13.85 | 14.12 | 13.85 | 0.36% |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 14.07 | 13.80 | -0.35% |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 14.12 | 13.85 | -0.21% |
| Nov 19, 2025 | 13.88 | 13.88 | 13.88 | 14.15 | 13.88 | -0.28% |
| Nov 18, 2025 | 13.92 | 13.92 | 13.92 | 14.19 | 13.92 | -0.21% |
| Nov 17, 2025 | 13.95 | 13.95 | 13.95 | 14.22 | 13.95 | -0.14% |
| Nov 14, 2025 | 13.97 | 13.97 | 13.97 | 14.24 | 13.97 | -0.21% |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.27 | 14.00 | -0.63% |
| Nov 12, 2025 | 14.09 | 14.09 | 14.09 | 14.36 | 14.09 | 0.14% |
| Nov 11, 2025 | 14.07 | 14.07 | 14.07 | 14.34 | 14.07 | 0.21% |
| Nov 10, 2025 | 14.04 | 14.04 | 14.04 | 14.31 | 14.04 | 0.70% |
| Nov 7, 2025 | 13.94 | 13.94 | 13.94 | 14.21 | 13.94 | - |
| Nov 6, 2025 | 13.94 | 13.94 | 13.94 | 14.21 | 13.94 | 0.07% |
| Nov 5, 2025 | 13.93 | 13.93 | 13.93 | 14.20 | 13.93 | - |
| Nov 4, 2025 | 13.93 | 13.93 | 13.93 | 14.20 | 13.93 | -0.35% |
| Nov 3, 2025 | 13.98 | 13.98 | 13.98 | 14.25 | 13.98 | 0.49% |
| Oct 31, 2025 | 13.91 | 13.91 | 13.91 | 14.18 | 13.91 | 0.28% |
| Oct 30, 2025 | 13.87 | 13.87 | 13.87 | 14.14 | 13.87 | -0.21% |
| Oct 29, 2025 | 13.90 | 13.90 | 13.90 | 14.17 | 13.90 | 0.28% |
| Oct 28, 2025 | 13.86 | 13.86 | 13.86 | 14.13 | 13.86 | 0.14% |
| Oct 27, 2025 | 13.84 | 13.84 | 13.84 | 14.11 | 13.84 | 0.43% |
| Oct 24, 2025 | 13.78 | 13.78 | 13.78 | 14.05 | 13.78 | 0.21% |
| Oct 23, 2025 | 13.75 | 13.75 | 13.75 | 14.02 | 13.75 | 0.29% |
| Oct 22, 2025 | 13.71 | 13.71 | 13.71 | 13.98 | 13.71 | - |
| Oct 21, 2025 | 13.71 | 13.71 | 13.71 | 13.98 | 13.71 | - |
| Oct 20, 2025 | 13.71 | 13.71 | 13.71 | 13.98 | 13.71 | 0.50% |
| Oct 17, 2025 | 13.64 | 13.64 | 13.64 | 13.91 | 13.64 | -0.50% |