Columbia Ct Qr European Equity Active UCITS ETF (LON:QRUE)
London · Delayed Price · Currency is GBP 10.22
+0.13 (1.33%)
Last updated: Sep 21, 2026, 2:19 PM GMT
LON:QRUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.21% | - |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.12% | 750 |
| Sep 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.62% | - |
| Sep 17, 2026 | 10.24 | 10.24 | 10.24 | 10.25 | 10.25 | 1.30% | 52 |
| Sep 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% | - |
| Sep 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.16% | - |
| Sep 14, 2026 | 10.11 | 10.08 | 10.08 | 10.06 | 10.06 | -0.82% | 1,095 |
| Sep 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | - |
| Sep 10, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.41% | - |
| Sep 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.35% | - |
| Sep 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.23% | - |
| Sep 7, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | - |
| Sep 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.25% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.62% | - |
| Sep 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.07% | - |
| Sep 1, 2026 | 10.21 | 10.21 | 10.21 | 10.23 | 10.23 | -0.94% | 1,730 |
| Aug 28, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.41% | - |
| Aug 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.05% | - |
| Aug 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.04% | - |
| Aug 25, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% | - |
| Aug 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.08% | - |
| Aug 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.42% | - |
| Aug 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | - |
| Aug 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.12% | - |
| Aug 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.67% | - |
| Aug 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% | - |
| Aug 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.21% | - |
| Aug 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.11% | - |
| Aug 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.15% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.03% | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.27% | - |
| Aug 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.01% | - |
| Aug 6, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% | - |
| Aug 5, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.14% | - |
| Aug 4, 2026 | 10.34 | 10.34 | 10.34 | 10.38 | 10.38 | 0.57% | 510 |
| Aug 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.36% | - |
| Jul 31, 2026 | 10.35 | 10.38 | 10.34 | 10.28 | 10.28 | -0.06% | 8,666 |
| Jul 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.88% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.46% | - |
| Jul 28, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.22% | - |
| Jul 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.12% | - |
| Jul 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.71% | - |
| Jul 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.87% | - |
| Jul 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.57% | - |
| Jul 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.88% | - |
| Jul 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | - |
| Jul 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.06% | - |
| Jul 16, 2026 | 10.08 | 10.09 | 10.08 | 10.10 | 10.10 | 0.25% | 500 |
| Jul 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.63% | - |
| Jul 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.43% | - |