Columbia CT QR Series US Equity Active UCITS ETF (LON:QRSU)
London · Delayed Price · Currency is GBP 8.42
+0.05 (0.65%)
At close: Sep 22, 2026
LON:QRSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.42 | 0.65% | - |
| Sep 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.39% | - |
| Sep 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.37% | - |
| Sep 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.77% | - |
| Sep 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.70% | - |
| Sep 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.16% | - |
| Sep 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.48% | - |
| Sep 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.48% | - |
| Sep 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.50% | - |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.53% | - |
| Sep 8, 2026 | 8.32 | 8.32 | 8.32 | 8.26 | 8.26 | -0.75% | 631 |
| Sep 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.03% | - |
| Sep 4, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.37% | - |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.50% | - |
| Sep 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | - |
| Sep 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% | - |
| Aug 28, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Aug 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.52% | - |
| Aug 26, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% | - |
| Aug 25, 2026 | 8.19 | 8.19 | 8.19 | 8.18 | 8.18 | 0.42% | 13,960 |
| Aug 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.71% | - |
| Aug 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.15% | - |
| Aug 20, 2026 | 8.23 | 8.23 | 8.23 | 8.20 | 8.20 | -0.68% | 6,567 |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.16% | - |
| Aug 18, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.24% | - |
| Aug 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.16% | - |
| Aug 14, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.32% | - |
| Aug 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.64% | - |
| Aug 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | - |
| Aug 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.22% | - |
| Aug 10, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.18% | - |
| Aug 7, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.22% | - |
| Aug 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.16% | - |
| Aug 5, 2026 | 8.33 | 8.33 | 8.33 | 8.28 | 8.28 | 0.64% | 2,835 |
| Aug 4, 2026 | 8.17 | 8.17 | 8.16 | 8.23 | 8.23 | 1.49% | 2,584 |
| Aug 3, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.77% | - |
| Jul 31, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.11% | - |
| Jul 30, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.97 | -1.77% | - |
| Jul 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.63% | - |
| Jul 28, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.41% | - |
| Jul 27, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | -0.72% | 3,220 |
| Jul 24, 2026 | 8.14 | 8.14 | 8.14 | 8.20 | 8.20 | 0.56% | 6,653 |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.60% | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.29% | - |
| Jul 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.89% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.11% | - |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | -0.44% | - |
| Jul 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.08% | - |
| Jul 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.37% | - |
| Jul 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.25% | - |