Columbia Ct Qr Series Global Equity Active UCITS ETF (LON:QREG)
London · Delayed Price · Currency is GBP · Price in GBX 874.90
-6.75 (-0.77%)
Last updated: Sep 11, 2026, 2:14 PM GMT
LON:QREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 887.15 | 887.15 | 887.15 | 887.15 | 887.15 | 0.20% | - |
| Sep 21, 2026 | 885.40 | 885.40 | 885.40 | 885.40 | 885.40 | 1.20% | - |
| Sep 18, 2026 | 874.90 | 874.90 | 874.90 | 874.90 | 874.90 | -0.77% | - |
| Sep 17, 2026 | 881.65 | 881.65 | 881.65 | 881.65 | 881.65 | 0.72% | - |
| Sep 16, 2026 | 875.35 | 875.35 | 875.35 | 875.35 | 875.35 | 0.90% | - |
| Sep 15, 2026 | 867.55 | 867.55 | 867.55 | 867.55 | 867.55 | -0.30% | - |
| Sep 14, 2026 | 870.15 | 870.15 | 870.15 | 870.15 | 870.15 | -1.00% | - |
| Sep 11, 2026 | 875.54 | 878.26 | 875.54 | 878.90 | 878.90 | 0.93% | 7,073 |
| Sep 10, 2026 | 871.40 | 871.90 | 871.40 | 870.80 | 870.80 | -0.43% | 1,618 |
| Sep 9, 2026 | 874.60 | 874.60 | 874.60 | 874.60 | 874.60 | -0.91% | - |
| Sep 8, 2026 | 882.65 | 882.65 | 882.65 | 882.65 | 882.65 | -0.52% | - |
| Sep 7, 2026 | 887.25 | 887.25 | 887.25 | 887.25 | 887.25 | -0.06% | - |
| Sep 4, 2026 | 888.15 | 888.15 | 888.15 | 887.75 | 887.75 | 0.08% | 5,700 |
| Sep 3, 2026 | 887.05 | 887.05 | 887.05 | 887.05 | 887.05 | 0.73% | - |
| Sep 2, 2026 | 880.65 | 880.65 | 880.65 | 880.65 | 880.65 | 0.58% | - |
| Sep 1, 2026 | 873.63 | 873.63 | 873.63 | 875.55 | 875.55 | -0.85% | 3,776 |
| Aug 28, 2026 | 883.10 | 883.10 | 883.10 | 883.10 | 883.10 | 0.34% | - |
| Aug 27, 2026 | 880.10 | 880.10 | 880.10 | 880.10 | 880.10 | 0.47% | - |
| Aug 26, 2026 | 874.50 | 874.50 | 874.50 | 875.95 | 875.95 | 0.27% | 2,157 |
| Aug 25, 2026 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | 0.58% | - |
| Aug 24, 2026 | 871.70 | 871.70 | 871.70 | 868.55 | 868.55 | -0.72% | 293 |
| Aug 21, 2026 | 875.16 | 875.16 | 875.16 | 874.85 | 874.85 | 0.25% | 200 |
| Aug 20, 2026 | 872.65 | 872.65 | 872.65 | 872.65 | 872.65 | -0.48% | - |
| Aug 19, 2026 | 876.85 | 876.85 | 876.85 | 876.85 | 876.85 | 0.05% | - |
| Aug 18, 2026 | 879.60 | 879.70 | 879.60 | 876.40 | 876.40 | -1.11% | 1,190 |
| Aug 17, 2026 | 886.25 | 886.25 | 886.25 | 886.25 | 886.25 | 0.18% | - |
| Aug 14, 2026 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | -0.07% | - |
| Aug 13, 2026 | 885.35 | 885.35 | 885.35 | 885.35 | 885.35 | 0.12% | - |
| Aug 12, 2026 | 884.25 | 884.25 | 884.25 | 884.25 | 884.25 | 0.58% | - |
| Aug 11, 2026 | 879.15 | 879.15 | 879.15 | 879.15 | 879.15 | 0.35% | - |
| Aug 10, 2026 | 876.05 | 876.05 | 876.05 | 876.05 | 876.05 | -0.57% | - |
| Aug 7, 2026 | 881.05 | 881.05 | 881.05 | 881.05 | 881.05 | 0.51% | - |
| Aug 6, 2026 | 876.55 | 876.55 | 876.55 | 876.55 | 876.55 | 0.04% | - |
| Aug 5, 2026 | 876.20 | 876.20 | 876.20 | 876.20 | 876.20 | 0.67% | - |
| Aug 4, 2026 | 870.35 | 870.35 | 870.35 | 870.35 | 870.35 | 1.20% | - |
| Aug 3, 2026 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | 0.88% | - |
| Jul 31, 2026 | 864.90 | 866.40 | 862.60 | 852.55 | 852.55 | -0.24% | 59,282 |
| Jul 30, 2026 | 855.40 | 857.70 | 855.40 | 854.60 | 854.60 | -0.78% | 1,234 |
| Jul 29, 2026 | 861.35 | 861.35 | 861.35 | 861.35 | 861.35 | -0.88% | - |
| Jul 28, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 0.63% | - |
| Jul 27, 2026 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | -0.57% | - |
| Jul 24, 2026 | 868.55 | 868.55 | 868.55 | 868.55 | 868.55 | 0.75% | - |
| Jul 23, 2026 | 862.05 | 862.05 | 862.05 | 862.05 | 862.05 | -0.73% | - |
| Jul 22, 2026 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | 0.59% | - |
| Jul 21, 2026 | 863.30 | 863.30 | 863.30 | 863.30 | 863.30 | 1.09% | - |
| Jul 20, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.03% | - |
| Jul 17, 2026 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | -0.20% | - |
| Jul 16, 2026 | 855.95 | 855.95 | 855.95 | 855.95 | 855.95 | 0.05% | - |
| Jul 15, 2026 | 855.55 | 855.55 | 855.55 | 855.55 | 855.55 | -1.01% | - |
| Jul 14, 2026 | 864.25 | 864.25 | 864.25 | 864.25 | 864.25 | 0.25% | - |