Columbia CT QR Series US Equity Active UCITS ETF (LON:QRDU)
London · Delayed Price · Currency is GBP · Price in GBX 817.65
-5.80 (-0.70%)
Last updated: Sep 18, 2026, 2:28 PM GMT
LON:QRDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 823.45 | 823.45 | 823.45 | 823.45 | 823.45 | 0.71% | - |
| Sep 21, 2026 | 817.65 | 817.65 | 817.65 | 817.65 | 817.65 | 1.34% | - |
| Sep 18, 2026 | 809.80 | 809.80 | 809.80 | 806.80 | 806.80 | -0.38% | 649 |
| Sep 17, 2026 | 809.90 | 809.90 | 809.90 | 809.90 | 809.90 | 0.82% | - |
| Sep 16, 2026 | 803.35 | 803.35 | 803.35 | 803.35 | 803.35 | 0.66% | - |
| Sep 15, 2026 | 798.05 | 798.05 | 798.05 | 798.05 | 798.05 | -0.14% | - |
| Sep 14, 2026 | 799.15 | 799.15 | 799.15 | 799.15 | 799.15 | -0.47% | - |
| Sep 11, 2026 | 802.95 | 802.95 | 802.95 | 802.95 | 802.95 | 0.48% | - |
| Sep 10, 2026 | 801.00 | 801.10 | 801.00 | 799.15 | 799.15 | -0.50% | 772 |
| Sep 9, 2026 | 803.15 | 803.15 | 803.15 | 803.15 | 803.15 | -0.53% | - |
| Sep 8, 2026 | 807.45 | 807.45 | 807.45 | 807.45 | 807.45 | -0.55% | - |
| Sep 7, 2026 | 811.90 | 811.90 | 811.90 | 811.90 | 811.90 | -0.28% | - |
| Sep 4, 2026 | 814.20 | 814.20 | 814.20 | 814.20 | 814.20 | 0.36% | - |
| Sep 3, 2026 | 811.25 | 811.25 | 811.25 | 811.25 | 811.25 | 0.55% | - |
| Sep 2, 2026 | 806.80 | 806.80 | 806.80 | 806.80 | 806.80 | 0.50% | - |
| Sep 1, 2026 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | -1.10% | - |
| Aug 28, 2026 | 811.65 | 811.65 | 811.65 | 811.65 | 811.65 | 0.31% | - |
| Aug 27, 2026 | 809.80 | 809.80 | 809.80 | 809.15 | 809.15 | 0.60% | 1,760 |
| Aug 26, 2026 | 804.35 | 804.35 | 804.35 | 804.35 | 804.35 | 0.59% | - |
| Aug 25, 2026 | 799.65 | 799.65 | 799.65 | 799.65 | 799.65 | 0.48% | - |
| Aug 24, 2026 | 795.85 | 795.85 | 795.85 | 795.85 | 795.85 | -0.75% | - |
| Aug 21, 2026 | 801.85 | 801.85 | 801.85 | 801.85 | 801.85 | 0.10% | - |
| Aug 20, 2026 | 804.50 | 804.50 | 803.80 | 801.05 | 801.05 | -0.62% | 3,621 |
| Aug 19, 2026 | 806.05 | 806.05 | 806.05 | 806.05 | 806.05 | -0.21% | - |
| Aug 18, 2026 | 807.75 | 807.75 | 807.75 | 807.75 | 807.75 | -1.25% | - |
| Aug 17, 2026 | 817.95 | 817.95 | 817.95 | 817.95 | 817.95 | 0.12% | - |
| Aug 14, 2026 | 816.95 | 816.95 | 816.95 | 816.95 | 816.95 | -0.26% | - |
| Aug 13, 2026 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | 0.60% | - |
| Aug 12, 2026 | 814.25 | 814.25 | 814.25 | 814.25 | 814.25 | 0.51% | - |
| Aug 11, 2026 | 810.15 | 810.15 | 810.15 | 810.15 | 810.15 | 0.21% | - |
| Aug 10, 2026 | 808.45 | 808.45 | 808.45 | 808.45 | 808.45 | -0.17% | - |
| Aug 7, 2026 | 809.80 | 809.80 | 809.80 | 809.80 | 809.80 | 0.23% | - |
| Aug 6, 2026 | 809.10 | 809.70 | 808.50 | 807.95 | 807.95 | -0.10% | 3,359 |
| Aug 5, 2026 | 813.90 | 813.90 | 808.70 | 808.75 | 808.75 | 0.65% | 7,397 |
| Aug 4, 2026 | 803.55 | 803.55 | 803.55 | 803.55 | 803.55 | 1.49% | - |
| Aug 3, 2026 | 791.75 | 791.75 | 791.75 | 791.75 | 791.75 | 1.70% | - |
| Jul 31, 2026 | 778.55 | 778.55 | 778.55 | 778.55 | 778.55 | -0.14% | - |
| Jul 30, 2026 | 779.65 | 779.65 | 779.65 | 779.65 | 779.65 | -1.71% | - |
| Jul 29, 2026 | 793.25 | 793.25 | 793.25 | 793.25 | 793.25 | -0.58% | - |
| Jul 28, 2026 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | 0.45% | - |
| Jul 27, 2026 | 794.35 | 794.35 | 794.35 | 794.35 | 794.35 | -0.87% | - |
| Jul 24, 2026 | 801.30 | 801.30 | 801.30 | 801.30 | 801.30 | 0.65% | - |
| Jul 23, 2026 | 796.15 | 796.15 | 796.15 | 796.15 | 796.15 | -0.65% | - |
| Jul 22, 2026 | 801.35 | 801.35 | 801.35 | 801.35 | 801.35 | 0.24% | - |
| Jul 21, 2026 | 799.45 | 799.45 | 799.45 | 799.45 | 799.45 | 0.91% | - |
| Jul 20, 2026 | 792.25 | 792.25 | 792.25 | 792.25 | 792.25 | 0.16% | - |
| Jul 17, 2026 | 790.95 | 790.95 | 790.95 | 790.95 | 790.95 | -0.45% | - |
| Jul 16, 2026 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | 0.02% | - |
| Jul 15, 2026 | 794.35 | 794.35 | 794.35 | 794.35 | 794.35 | -1.29% | - |
| Jul 14, 2026 | 804.75 | 804.75 | 804.75 | 804.75 | 804.75 | 0.27% | - |