Columbia Ct Qr Series Global Equity Active UCITS ETF (LON:QRGE)
London · Delayed Price · Currency is GBP · Price in USD 11.84
-0.00 (-0.02%)
At close: Sep 22, 2026
LON:QRGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.02% | - |
| Sep 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.16% | - |
| Sep 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.59% | 4,289 |
| Sep 17, 2026 | 11.79 | 11.79 | 11.76 | 11.77 | 11.77 | 0.03% | 8,580 |
| Sep 16, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.62% | - |
| Sep 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.29% | - |
| Sep 14, 2026 | 11.72 | 11.72 | 11.72 | 11.73 | 11.73 | -1.30% | 4,249 |
| Sep 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.86% | - |
| Sep 10, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.53% | 1,325 |
| Sep 9, 2026 | 11.88 | 11.88 | 11.88 | 11.85 | 11.85 | -0.94% | 7,582 |
| Sep 8, 2026 | 11.97 | 11.97 | 11.97 | 11.96 | 11.96 | -0.48% | 4,202 |
| Sep 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.09% | - |
| Sep 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Sep 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.96% | - |
| Sep 2, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.41% | - |
| Sep 1, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.09% | - |
| Aug 28, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.11% | - |
| Aug 27, 2026 | 11.97 | 11.97 | 11.97 | 11.96 | 11.96 | 0.46% | 4,241 |
| Aug 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.04% | - |
| Aug 25, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.51% | - |
| Aug 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.63% | - |
| Aug 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.18% | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.22% | - |
| Aug 19, 2026 | 11.91 | 11.91 | 11.91 | 11.93 | 11.93 | 0.51% | 4,255 |
| Aug 18, 2026 | 11.91 | 11.91 | 11.91 | 11.87 | 11.87 | -1.20% | 880 |
| Aug 17, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.23% | - |
| Aug 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.30% | - |
| Aug 13, 2026 | 11.97 | 11.97 | 11.96 | 11.95 | 11.95 | 0.06% | 21,752 |
| Aug 12, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.55% | - |
| Aug 11, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.26% | - |
| Aug 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% | - |
| Aug 7, 2026 | 11.87 | 11.88 | 11.87 | 11.89 | 11.89 | 0.81% | 8,566 |
| Aug 6, 2026 | 11.81 | 11.84 | 11.81 | 11.79 | 11.79 | -0.07% | 8,560 |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.83% | - |
| Aug 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.36% | - |
| Aug 3, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% | - |
| Jul 31, 2026 | 11.59 | 11.70 | 11.53 | 11.53 | 11.53 | 0.45% | 1,638,419 |
| Jul 30, 2026 | 11.43 | 11.53 | 11.43 | 11.48 | 11.48 | 0.38% | 19,864 |
| Jul 29, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.02% | - |
| Jul 28, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.57% | - |
| Jul 27, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.81% | - |
| Jul 24, 2026 | 11.50 | 11.53 | 11.50 | 11.58 | 11.58 | 0.97% | 8,802 |
| Jul 23, 2026 | 11.56 | 11.56 | 11.56 | 11.47 | 11.47 | -1.23% | 430 |
| Jul 22, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.59% | - |
| Jul 21, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.77% | - |
| Jul 20, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.30% | - |
| Jul 17, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.42% | - |
| Jul 16, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.30% | - |
| Jul 14, 2026 | 11.56 | 11.56 | 11.56 | 11.58 | 11.58 | 0.40% | 500 |