Columbia CT QR Series US Equity Active UCITS ETF (SWX:QRUS)
Switzerland · Delayed Price · Currency is CHF 9.23
+0.05 (0.56%)
At close: Sep 22, 2026
SWX:QRUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.56% | - |
| Sep 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.91% | - |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.25% | - |
| Sep 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.72% | - |
| Sep 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.35% | - |
| Sep 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.47% | - |
| Sep 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.99% | - |
| Sep 10, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.48% | 898 |
| Sep 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.38% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.81% | - |
| Sep 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.20% | 443 |
| Sep 4, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.50% | - |
| Sep 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | - |
| Sep 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.40% | - |
| Sep 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Aug 31, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -1.00% | 2,046 |
| Aug 28, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.54% | - |
| Aug 27, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.38% | - |
| Aug 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.63% | - |
| Aug 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.37% | - |
| Aug 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.56% | - |
| Aug 21, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.55% | - |
| Aug 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.64% | - |
| Aug 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.46% | - |
| Aug 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.70% | 442 |
| Aug 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Aug 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.02% | - |
| Aug 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.15% | - |
| Aug 12, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Aug 11, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.34% | - |
| Aug 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.23% | - |
| Aug 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Aug 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.16% | - |
| Aug 5, 2026 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | 0.65% | 904 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.47% | - |
| Aug 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.94% | - |
| Jul 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.20% | - |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.14% | - |
| Jul 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.71% | 458 |
| Jul 27, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jul 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.59% | - |
| Jul 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.01% | - |
| Jul 22, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 456 |
| Jul 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.76% | - |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.35% | - |
| Jul 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.98% | - |
| Jul 16, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.24% | - |
| Jul 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.75% | - |