Columbia Ct Qr Series Global Equity Active UCITS ETF (ETR:QRGW)
Germany · Delayed Price · Currency is EUR 10.00
+0.02 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QRGW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.23% | - |
| Sep 21, 2026 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 1.09% | - |
| Sep 18, 2026 | 9.92 | 9.92 | 9.87 | 9.87 | 9.87 | -0.53% | - |
| Sep 17, 2026 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 0.62% | - |
| Sep 16, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 0.67% | - |
| Sep 15, 2026 | 9.82 | 9.83 | 9.79 | 9.79 | 9.79 | -0.42% | - |
| Sep 14, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.67% | - |
| Sep 11, 2026 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 1.00% | 3 |
| Sep 10, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | -0.52% | 2,094 |
| Sep 9, 2026 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | -0.90% | - |
| Sep 8, 2026 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.49% | - |
| Sep 7, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 0.02% | - |
| Sep 4, 2026 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.06% | - |
| Sep 3, 2026 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | 0.69% | - |
| Sep 2, 2026 | 9.86 | 9.92 | 9.83 | 9.92 | 9.92 | 0.41% | - |
| Sep 1, 2026 | 9.91 | 9.91 | 9.85 | 9.88 | 9.88 | 0.19% | - |
| Aug 31, 2026 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -1.13% | - |
| Aug 28, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.41% | 432 |
| Aug 27, 2026 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | 0.53% | - |
| Aug 26, 2026 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | 0.13% | - |
| Aug 25, 2026 | 9.88 | 9.89 | 9.86 | 9.86 | 9.86 | 0.35% | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.51% | - |
| Aug 21, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 0.38% | - |
| Aug 20, 2026 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | -0.34% | - |
| Aug 19, 2026 | 9.89 | 9.91 | 9.88 | 9.88 | 9.88 | -0.29% | - |
| Aug 18, 2026 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -1.08% | - |
| Aug 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.16% | - |
| Aug 14, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.26% | - |
| Aug 13, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 0.25% | - |
| Aug 12, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.55% | - |
| Aug 11, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 0.32% | - |
| Aug 10, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | -0.23% | - |
| Aug 7, 2026 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 0.60% | - |
| Aug 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.04% | - |
| Aug 5, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 1.07% | 2,474 |
| Aug 4, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 0.81% | 3,161 |
| Aug 3, 2026 | 9.69 | 9.70 | 9.67 | 9.70 | 9.70 | 0.52% | - |
| Jul 31, 2026 | 9.71 | 9.73 | 9.65 | 9.65 | 9.65 | 0.20% | - |
| Jul 30, 2026 | 9.62 | 9.64 | 9.62 | 9.63 | 9.63 | -0.84% | - |
| Jul 29, 2026 | 9.77 | 9.78 | 9.71 | 9.71 | 9.71 | -0.86% | - |
| Jul 28, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 0.48% | 94 |
| Jul 27, 2026 | 9.87 | 9.88 | 9.75 | 9.75 | 9.75 | -0.79% | - |
| Jul 24, 2026 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | 0.65% | - |
| Jul 23, 2026 | 9.80 | 9.82 | 9.76 | 9.76 | 9.76 | -0.73% | - |
| Jul 22, 2026 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 0.54% | - |
| Jul 21, 2026 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 0.75% | - |
| Jul 20, 2026 | 9.68 | 9.74 | 9.68 | 9.71 | 9.71 | 0.01% | - |
| Jul 17, 2026 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | -0.50% | - |
| Jul 16, 2026 | 9.74 | 9.76 | 9.70 | 9.76 | 9.76 | 0.10% | - |
| Jul 15, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | -0.25% | - |