AQR LSE Fusion N (QLFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.83
-0.01 (-0.09%)
At close: Apr 2, 2026
QLFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.59% |
| Mar 31, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.20% |
| Mar 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% |
| Mar 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.86% |
| Mar 25, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% |
| Mar 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| Mar 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| Mar 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% |
| Mar 19, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Mar 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Mar 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Mar 16, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.03% |
| Mar 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.11% |
| Mar 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.64% |
| Mar 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| Mar 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Mar 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.92% |
| Mar 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.54% |
| Mar 5, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.78% |
| Mar 4, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% |
| Mar 3, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.68% |
| Mar 2, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.05% |
| Feb 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| Feb 26, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.86% |
| Feb 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.35% |
| Feb 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.50% |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.70% |
| Feb 20, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 19, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% |
| Feb 18, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.98% |
| Feb 17, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Feb 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Feb 12, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.67% |
| Feb 11, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% |
| Feb 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.23% |
| Feb 9, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.26% |
| Feb 6, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.60% |
| Feb 5, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.66% |
| Feb 4, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Feb 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.48% |
| Feb 2, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.74% |
| Jan 30, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% |
| Jan 29, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 28, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Jan 27, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Jan 26, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.14% |
| Jan 23, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% |
| Jan 22, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.16% |