Columbia CT QR Series US Equity Active UCITS ETF (ETR:QRUS)
Germany · Delayed Price · Currency is EUR 9.83
+0.08 (0.79%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.82 | 9.84 | 9.81 | 9.83 | 9.83 | 0.79% | 507 |
| Sep 21, 2026 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 1.29% | 2,012 |
| Sep 18, 2026 | 9.67 | 9.67 | 9.63 | 9.63 | 9.63 | -0.13% | 725 |
| Sep 17, 2026 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 0.56% | 1,576 |
| Sep 16, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 0.49% | 1,055 |
| Sep 15, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | -0.24% | 2,851 |
| Sep 14, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | -0.19% | - |
| Sep 11, 2026 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | 0.63% | 525 |
| Sep 10, 2026 | 9.58 | 9.59 | 9.52 | 9.52 | 9.52 | -0.59% | 9,438 |
| Sep 9, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -0.52% | 420 |
| Sep 8, 2026 | 9.69 | 9.70 | 9.63 | 9.63 | 9.63 | -0.68% | 1,480 |
| Sep 7, 2026 | 9.72 | 9.72 | 9.69 | 9.70 | 9.70 | 0.02% | 8,335 |
| Sep 4, 2026 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 0.29% | 3,807 |
| Sep 3, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.67 | 0.52% | 702 |
| Sep 2, 2026 | 9.57 | 9.62 | 9.55 | 9.62 | 9.62 | 0.25% | 3,668 |
| Sep 1, 2026 | 9.63 | 9.63 | 9.58 | 9.59 | 9.59 | 0.14% | - |
| Aug 31, 2026 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | -1.19% | - |
| Aug 28, 2026 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | 0.38% | 5,102 |
| Aug 27, 2026 | 9.67 | 9.70 | 9.66 | 9.66 | 9.66 | 0.57% | 63 |
| Aug 26, 2026 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 0.45% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | 0.28% | - |
| Aug 24, 2026 | 9.56 | 9.58 | 9.53 | 9.53 | 9.53 | -0.63% | 58 |
| Aug 21, 2026 | 9.54 | 9.59 | 9.54 | 9.59 | 9.59 | 0.32% | 1,153 |
| Aug 20, 2026 | 9.59 | 9.59 | 9.51 | 9.56 | 9.56 | -0.62% | 2,053 |
| Aug 19, 2026 | 9.64 | 9.64 | 9.62 | 9.62 | 9.62 | -0.47% | - |
| Aug 18, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -1.25% | - |
| Aug 17, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 0.10% | - |
| Aug 14, 2026 | 9.83 | 9.83 | 9.78 | 9.78 | 9.78 | -0.24% | - |
| Aug 13, 2026 | 9.79 | 9.81 | 9.77 | 9.80 | 9.80 | 0.55% | 1,711 |
| Aug 12, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.75 | 0.53% | 879 |
| Aug 11, 2026 | 9.69 | 9.71 | 9.69 | 9.70 | 9.70 | 0.14% | 9,306 |
| Aug 10, 2026 | 9.70 | 9.71 | 9.68 | 9.68 | 9.68 | 0.07% | 1,962 |
| Aug 7, 2026 | 9.66 | 9.68 | 9.65 | 9.68 | 9.68 | 0.36% | 2,176 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.63 | 9.64 | 9.64 | -0.24% | - |
| Aug 5, 2026 | 9.72 | 9.73 | 9.66 | 9.66 | 9.66 | 0.56% | 1,203 |
| Aug 4, 2026 | 9.53 | 9.61 | 9.53 | 9.61 | 9.61 | 1.61% | 2,387 |
| Aug 3, 2026 | 9.42 | 9.46 | 9.41 | 9.46 | 9.46 | 1.30% | 13 |
| Jul 31, 2026 | 9.42 | 9.46 | 9.34 | 9.34 | 9.34 | 0.20% | - |
| Jul 30, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -1.74% | 426 |
| Jul 29, 2026 | 9.53 | 9.56 | 9.48 | 9.48 | 9.48 | -0.58% | 524 |
| Jul 28, 2026 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 0.02% | 8,020 |
| Jul 27, 2026 | 9.63 | 9.64 | 9.54 | 9.54 | 9.54 | -0.72% | - |
| Jul 24, 2026 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | 0.62% | 3,025 |
| Jul 23, 2026 | 9.58 | 9.61 | 9.55 | 9.55 | 9.55 | -0.69% | - |
| Jul 22, 2026 | 9.56 | 9.61 | 9.55 | 9.61 | 9.61 | 0.33% | 3,314 |
| Jul 21, 2026 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | 0.54% | 1,610 |
| Jul 20, 2026 | 9.49 | 9.56 | 9.49 | 9.53 | 9.53 | 0.23% | 4,704 |
| Jul 17, 2026 | 9.48 | 9.53 | 9.48 | 9.51 | 9.51 | -0.82% | 3,151 |
| Jul 16, 2026 | 9.56 | 9.59 | 9.51 | 9.59 | 9.59 | 0.10% | 2,352 |
| Jul 15, 2026 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | -0.59% | 1,969 |