AQR Alternative Risk Premia Fund Class N (QRPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.05
-0.02 (-0.17%)
May 20, 2025, 4:00 PM EDT
QRPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| May 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| May 21, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.66% |
| May 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| May 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.00% |
| May 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| May 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.10% |
| May 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% |
| May 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% |
| May 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.34% |
| May 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| May 8, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.67% |
| May 7, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| May 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.59% |
| May 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| May 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.17% |
| May 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.42% |
| Apr 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% |
| Apr 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% |
| Apr 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.42% |
| Apr 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Apr 23, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.34% |
| Apr 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.20% |
| Apr 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Apr 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% |
| Apr 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Apr 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.78% |
| Apr 14, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.68% |
| Apr 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Apr 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% |
| Apr 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Apr 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Apr 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.25% |
| Apr 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -5.31% |
| Apr 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.43% |
| Apr 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.24% |
| Apr 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |
| Mar 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.48% |
| Mar 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Mar 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.80% |
| Mar 26, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Mar 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% |
| Mar 24, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% |
| Mar 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Mar 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% |
| Mar 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.89% |
| Mar 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.57% |
| Mar 17, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.25% |
| Mar 14, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.49% |