Columbia CT QR Series US Equity Active UCITS ETF (ETR:QRUW)
Germany · Delayed Price · Currency is EUR 9.60
+0.07 (0.70%)
At close: Sep 22, 2026
ETR:QRUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.59 | 9.60 | 9.58 | 9.60 | 9.60 | 0.70% | - |
| Sep 21, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 1.37% | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.41 | 9.41 | 9.41 | -0.20% | 634 |
| Sep 17, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 0.62% | - |
| Sep 16, 2026 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 0.50% | - |
| Sep 15, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -0.27% | 8,529 |
| Sep 14, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | -0.17% | - |
| Sep 11, 2026 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 0.62% | - |
| Sep 10, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | -0.63% | 9,579 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | -0.48% | - |
| Sep 8, 2026 | 9.46 | 9.47 | 9.41 | 9.41 | 9.41 | -0.53% | - |
| Sep 7, 2026 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -0.11% | 2,785 |
| Sep 4, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.47 | 0.19% | 3,510 |
| Sep 3, 2026 | 9.38 | 9.45 | 9.38 | 9.45 | 9.45 | 0.54% | - |
| Sep 2, 2026 | 9.35 | 9.40 | 9.33 | 9.40 | 9.40 | 0.28% | - |
| Sep 1, 2026 | 9.41 | 9.41 | 9.36 | 9.37 | 9.37 | 0.10% | 2,798 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | -1.22% | 8,975 |
| Aug 28, 2026 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | 0.51% | - |
| Aug 27, 2026 | 9.44 | 9.47 | 9.43 | 9.43 | 9.43 | 0.54% | - |
| Aug 26, 2026 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 0.41% | - |
| Aug 25, 2026 | 9.38 | 9.38 | 9.34 | 9.34 | 9.34 | 0.34% | - |
| Aug 24, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.31 | -0.63% | - |
| Aug 21, 2026 | 9.32 | 9.37 | 9.32 | 9.37 | 9.37 | 0.27% | - |
| Aug 20, 2026 | 9.37 | 9.37 | 9.34 | 9.35 | 9.35 | -0.62% | - |
| Aug 19, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -1.28% | - |
| Aug 17, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.06% | - |
| Aug 14, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.24% | - |
| Aug 13, 2026 | 9.56 | 9.58 | 9.54 | 9.58 | 9.58 | 0.60% | - |
| Aug 12, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | 0.51% | - |
| Aug 11, 2026 | 9.47 | 9.49 | 9.47 | 9.48 | 9.48 | 0.14% | - |
| Aug 10, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | 0.10% | 2,550 |
| Aug 7, 2026 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 0.25% | - |
| Aug 6, 2026 | 9.44 | 9.45 | 9.41 | 9.43 | 9.43 | -0.13% | 4,581 |
| Aug 5, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | 0.62% | - |
| Aug 4, 2026 | 9.31 | 9.39 | 9.31 | 9.39 | 9.39 | 1.49% | 3,101 |
| Aug 3, 2026 | 9.21 | 9.25 | 9.19 | 9.25 | 9.25 | 1.36% | - |
| Jul 31, 2026 | 9.21 | 9.24 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Jul 30, 2026 | 9.13 | 9.14 | 9.10 | 9.10 | 9.10 | -1.78% | 2,988 |
| Jul 29, 2026 | 9.32 | 9.34 | 9.27 | 9.27 | 9.27 | -0.60% | - |
| Jul 28, 2026 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 0.42% | 9,175 |
| Jul 27, 2026 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | -1.12% | - |
| Jul 24, 2026 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 0.65% | - |
| Jul 23, 2026 | 9.36 | 9.39 | 9.33 | 9.33 | 9.33 | -0.72% | - |
| Jul 22, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 0.28% | - |
| Jul 21, 2026 | 9.32 | 9.37 | 9.32 | 9.37 | 9.37 | 0.59% | - |
| Jul 20, 2026 | 9.28 | 9.33 | 9.28 | 9.32 | 9.32 | 0.25% | - |
| Jul 17, 2026 | 9.27 | 9.32 | 9.27 | 9.29 | 9.29 | -0.80% | 9,090 |
| Jul 16, 2026 | 9.35 | 9.37 | 9.31 | 9.37 | 9.37 | 0.15% | 3,245 |
| Jul 15, 2026 | 9.48 | 9.48 | 9.35 | 9.35 | 9.35 | -0.67% | 9,046 |