Xtrackers Harvest CSI300 UCITS ETF (LON:RQFI)
London · Delayed Price · Currency is GBP · Price in GBX 982.10
-9.40 (-0.95%)
Sep 23, 2026, 12:18 PM GMT
LON:RQFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 986.75 | 986.75 | 982.10 | 982.10 | - | -0.95% | 39,190 |
| Sep 22, 2026 | 986.53 | 991.48 | 986.53 | 991.50 | 991.50 | 0.20% | 1,237 |
| Sep 21, 2026 | 986.78 | 986.78 | 986.78 | 989.50 | 989.50 | 1.25% | 2,224 |
| Sep 18, 2026 | 979.37 | 981.75 | 981.75 | 977.25 | 977.25 | 0.57% | 255 |
| Sep 17, 2026 | 971.75 | 971.75 | 971.75 | 971.75 | 971.75 | 0.67% | - |
| Sep 16, 2026 | 964.23 | 964.75 | 964.23 | 965.25 | 965.25 | 0.85% | 887 |
| Sep 15, 2026 | 957.13 | 957.13 | 957.13 | 957.13 | 957.13 | -0.67% | - |
| Sep 14, 2026 | 965.25 | 965.25 | 965.25 | 963.63 | 963.63 | -0.43% | 390 |
| Sep 11, 2026 | 966.25 | 968.48 | 968.48 | 967.75 | 967.75 | -0.19% | 30 |
| Sep 10, 2026 | 973.75 | 975.75 | 970.65 | 969.63 | 969.63 | -0.77% | 17,135 |
| Sep 9, 2026 | 978.00 | 978.78 | 977.36 | 977.13 | 977.13 | 0.35% | 541 |
| Sep 8, 2026 | 977.51 | 977.51 | 976.47 | 973.75 | 973.75 | -0.29% | 163 |
| Sep 7, 2026 | 979.50 | 977.04 | 977.04 | 976.63 | 976.63 | -0.38% | 4,459 |
| Sep 4, 2026 | 978.25 | 978.25 | 978.05 | 980.38 | 980.38 | 0.46% | 526 |
| Sep 3, 2026 | 977.25 | 977.25 | 976.18 | 975.88 | 975.88 | -0.19% | 60,920 |
| Sep 2, 2026 | 976.75 | 975.99 | 972.75 | 977.75 | 977.75 | -0.62% | 1,834 |
| Sep 1, 2026 | 980.25 | 987.75 | 980.00 | 983.88 | 983.88 | -0.04% | 5,431 |
| Aug 28, 2026 | 984.33 | 985.00 | 983.95 | 984.25 | 984.25 | -0.06% | 1,529 |
| Aug 27, 2026 | 982.37 | 984.31 | 980.78 | 984.88 | 984.88 | 0.96% | 36,151 |
| Aug 26, 2026 | 975.75 | 976.25 | 973.00 | 975.50 | 975.50 | 0.85% | 719,632 |
| Aug 25, 2026 | 963.75 | 967.75 | 963.75 | 967.25 | 967.25 | 0.13% | 13,043 |
| Aug 24, 2026 | 968.50 | 968.95 | 966.50 | 966.00 | 966.00 | -1.29% | 4,702 |
| Aug 21, 2026 | 979.81 | 979.75 | 979.75 | 978.63 | 978.63 | 0.35% | 7,733 |
| Aug 20, 2026 | 974.75 | 974.75 | 973.75 | 975.25 | 975.25 | -0.28% | 12 |
| Aug 19, 2026 | 979.00 | 979.75 | 979.00 | 978.00 | 978.00 | -2.10% | 101 |
| Aug 18, 2026 | 1,006.50 | 1,010.50 | 1,005.00 | 1,005.00 | 999.02 | -0.40% | 766 |
| Aug 17, 2026 | 1,011.70 | 1,012.00 | 1,010.15 | 1,009.00 | 1,002.99 | 1.29% | 892 |
| Aug 14, 2026 | 998.89 | 998.89 | 996.30 | 996.13 | 990.20 | -0.61% | 1,252 |
| Aug 13, 2026 | 1,003.20 | 1,003.20 | 1,003.20 | 1,002.25 | 996.28 | -0.55% | 19,338 |
| Aug 12, 2026 | 1,006.81 | 1,009.00 | 1,006.00 | 1,007.75 | 1,001.75 | 0.78% | 338 |
| Aug 11, 2026 | 1,002.01 | 1,003.15 | 1,002.01 | 1,000.00 | 994.05 | -0.57% | 905 |
| Aug 10, 2026 | 1,009.00 | 1,010.50 | 1,004.58 | 1,005.75 | 999.76 | -0.37% | 2,277 |
| Aug 7, 2026 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,003.49 | 0.82% | - |
| Aug 6, 2026 | 999.75 | 1,004.00 | 999.20 | 1,001.25 | 995.29 | 0.44% | 4,325 |
| Aug 5, 2026 | 999.00 | 999.92 | 998.48 | 996.88 | 990.94 | 1.08% | 4,494 |
| Aug 4, 2026 | 985.00 | 988.15 | 984.00 | 986.25 | 980.38 | 0.86% | 5,076 |
| Aug 3, 2026 | 974.75 | 976.25 | 974.75 | 977.88 | 972.05 | -0.48% | 240 |
| Jul 31, 2026 | 985.00 | 989.65 | 985.00 | 982.63 | 976.78 | -0.44% | 4,492 |
| Jul 30, 2026 | 985.00 | 987.08 | 985.00 | 987.00 | 981.12 | -0.45% | 3,901 |
| Jul 29, 2026 | 995.40 | 999.00 | 995.40 | 991.50 | 985.60 | -0.08% | 9,343 |
| Jul 28, 2026 | 991.95 | 991.95 | 991.95 | 992.25 | 986.34 | -2.17% | 2,750 |
| Jul 27, 2026 | 1,012.60 | 1,014.60 | 1,012.60 | 1,014.25 | 1,008.21 | 0.92% | 109 |
| Jul 24, 2026 | 1,002.97 | 1,007.50 | 1,002.36 | 1,005.00 | 999.02 | -1.40% | 1,028 |
| Jul 23, 2026 | 1,023.17 | 1,025.50 | 1,023.17 | 1,019.25 | 1,013.18 | 0.02% | 1,015 |
| Jul 22, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,019.00 | 1,012.93 | -0.05% | 196 |
| Jul 21, 2026 | 1,015.00 | 1,017.00 | 1,014.00 | 1,019.50 | 1,013.43 | 2.58% | 23,338 |
| Jul 20, 2026 | 982.00 | 985.13 | 981.75 | 993.88 | 987.96 | 2.09% | 1,675 |
| Jul 17, 2026 | 977.50 | 977.50 | 968.79 | 973.50 | 967.71 | -2.76% | 4,949 |
| Jul 16, 2026 | 1,003.00 | 1,003.00 | 998.25 | 1,001.13 | 995.17 | -1.87% | 17,133 |
| Jul 15, 2026 | 1,027.17 | 1,027.17 | 1,022.50 | 1,020.25 | 1,014.18 | -0.61% | 693 |