Stone Ridge Diversified Alternatives I (SRDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.17
+0.01 (0.10%)
At close: May 20, 2025
SRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| May 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| May 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| May 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| May 14, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| May 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| May 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| May 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| May 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| May 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% |
| May 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| May 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
| Apr 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Apr 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Apr 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
| Apr 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% |
| Apr 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% |
| Apr 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Apr 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| Apr 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% |
| Apr 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Apr 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% |
| Apr 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| Apr 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Apr 9, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.30% |
| Apr 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Apr 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Apr 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.88% |
| Apr 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Apr 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Apr 1, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Mar 31, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Mar 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Mar 27, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Mar 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Mar 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Mar 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Mar 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.47% |
| Mar 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 18, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% |
| Mar 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Mar 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Mar 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Mar 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |