CT QR Series EM Equity Active UCITS ETF Acc USD (QREM.L)
9.362
+0.15
(+1.62%)
USD |
LSE |
Oct 28, 16:00
QREM.L Price : 9.362 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 9.362 | 9.362 | 9.362 | 9.362 | 0.000 |
| Oct 27, 2026 | 9.189 | 9.221 | 9.175 | 9.214 | 4518.00 |
| Oct 26, 2026 | 9.122 | 9.122 | 9.122 | 9.122 | 0.000 |
| Oct 23, 2026 | 9.098 | 9.098 | 9.098 | 9.146 | 575.00 |
| Oct 22, 2026 | 9.102 | 9.102 | 9.102 | 9.102 | 0.000 |
| Oct 21, 2026 | 9.365 | 9.365 | 9.365 | 9.365 | 0.000 |
| Oct 20, 2026 | 9.197 | 9.197 | 9.197 | 9.301 | 562.00 |
| Oct 19, 2026 | 9.378 | 9.378 | 9.378 | 9.378 | 0.000 |
| Oct 16, 2026 | 9.357 | 9.357 | 9.357 | 9.357 | 1.114M |
| Oct 15, 2026 | 9.384 | 9.384 | 9.384 | 9.384 | 0.000 |
| Oct 14, 2026 | 9.514 | 9.514 | 9.514 | 9.514 | 0.000 |
| Oct 13, 2026 | 9.639 | 9.668 | 9.611 | 9.654 | 857426.0 |
| Oct 12, 2026 | 9.744 | 9.744 | 9.744 | 9.744 | 0.000 |
| Oct 09, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 0.000 |
| Oct 08, 2026 | 9.786 | 9.786 | 9.786 | 9.786 | 0.000 |
| Oct 07, 2026 | 9.948 | 9.948 | 9.948 | 9.948 | 0.000 |
| Oct 06, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 0.000 |
| Oct 05, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 5534.00 |
| Oct 02, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 0.000 |
| Oct 01, 2026 | 9.893 | 9.893 | 9.893 | 9.893 | 0.000 |
| Sep 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.000 |
| Sep 29, 2026 | 9.976 | 9.976 | 9.976 | 9.976 | 0.000 |
| Sep 28, 2026 | 10.02 | 10.02 | 10.02 | 9.956 | 495.00 |
| Sep 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000 |
| Sep 24, 2026 | 10.08 | 10.08 | 10.07 | 10.02 | 763.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median