Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
52.03
-0.03 (-0.06%)
May 30, 2025, 4:00 PM - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 52.09 | 52.09 | 51.86 | 52.03 | 52.03 | -0.06% | 5,190 |
| May 29, 2025 | 52.38 | 52.38 | 51.93 | 52.06 | 52.06 | 0.21% | 1,508 |
| May 28, 2025 | 52.17 | 52.23 | 51.95 | 51.95 | 51.95 | -0.63% | 1,930 |
| May 27, 2025 | 51.85 | 52.28 | 51.85 | 52.28 | 52.28 | 1.66% | 4,383 |
| May 23, 2025 | 51.57 | 51.57 | 51.43 | 51.43 | 51.43 | -0.71% | 553 |
| May 22, 2025 | 51.81 | 52.04 | 51.79 | 51.79 | 51.79 | -0.28% | 25,694 |
| May 21, 2025 | 52.36 | 52.55 | 51.94 | 51.94 | 51.94 | -1.27% | 1,381 |
| May 20, 2025 | 52.69 | 52.69 | 52.48 | 52.61 | 52.61 | -0.40% | 875 |
| May 19, 2025 | 52.38 | 52.86 | 52.38 | 52.82 | 52.82 | 0.14% | 1,619 |
| May 16, 2025 | 52.42 | 52.80 | 52.42 | 52.75 | 52.75 | 0.87% | 2,051 |
| May 15, 2025 | 51.99 | 52.29 | 51.99 | 52.29 | 52.29 | 0.48% | 2,390 |
| May 14, 2025 | 52.17 | 52.21 | 51.98 | 52.04 | 52.04 | -0.39% | 14,253 |
| May 13, 2025 | 52.33 | 52.45 | 52.24 | 52.24 | 52.24 | -0.07% | 10,087 |
| May 12, 2025 | 52.16 | 52.28 | 52.16 | 52.28 | 52.28 | 2.88% | 2,611 |
| May 9, 2025 | 50.95 | 50.95 | 50.82 | 50.82 | 50.82 | -0.16% | 1,308 |
| May 8, 2025 | 51.01 | 51.20 | 50.90 | 50.90 | 50.90 | 0.34% | 2,552 |
| May 7, 2025 | 50.80 | 50.80 | 50.43 | 50.72 | 50.72 | 0.16% | 20,495 |
| May 6, 2025 | 50.60 | 50.85 | 50.60 | 50.64 | 50.64 | -0.54% | 1,661 |
| May 5, 2025 | 50.97 | 51.19 | 50.92 | 50.92 | 50.92 | -0.72% | 1,145 |
| May 2, 2025 | 51.11 | 51.29 | 51.11 | 51.29 | 51.29 | 1.31% | 465 |
| May 1, 2025 | 50.75 | 50.75 | 50.63 | 50.63 | 50.63 | 0.34% | 480 |
| Apr 30, 2025 | 49.92 | 50.45 | 49.92 | 50.45 | 50.45 | 0.14% | 1,254 |
| Apr 29, 2025 | 49.99 | 50.42 | 49.99 | 50.38 | 50.38 | 0.37% | 1,310 |
| Apr 28, 2025 | 50.24 | 50.24 | 49.70 | 50.19 | 50.19 | 0.32% | 2,140 |
| Apr 25, 2025 | 49.62 | 50.03 | 49.62 | 50.03 | 50.03 | 0.18% | 1,934 |
| Apr 24, 2025 | 49.42 | 49.94 | 49.42 | 49.94 | 49.94 | 1.32% | 492 |
| Apr 23, 2025 | 49.30 | 49.65 | 49.13 | 49.29 | 49.29 | 1.17% | 1,397 |
| Apr 22, 2025 | 47.96 | 48.73 | 47.96 | 48.72 | 48.72 | 2.57% | 2,615 |
| Apr 21, 2025 | 47.57 | 47.57 | 47.10 | 47.50 | 47.50 | -2.30% | 3,224 |
| Apr 17, 2025 | 48.53 | 49.00 | 48.44 | 48.62 | 48.62 | 0.21% | 7,028 |
| Apr 16, 2025 | 49.29 | 49.35 | 48.25 | 48.52 | 48.52 | -1.70% | 5,501 |
| Apr 15, 2025 | 49.69 | 49.83 | 49.36 | 49.36 | 49.36 | -0.62% | 3,710 |
| Apr 14, 2025 | 50.12 | 50.12 | 49.45 | 49.67 | 49.67 | 1.20% | 1,315 |
| Apr 11, 2025 | 48.45 | 49.45 | 48.45 | 49.08 | 49.08 | 1.06% | 6,011 |
| Apr 10, 2025 | 49.20 | 49.20 | 48.47 | 48.56 | 48.56 | -2.75% | 3,041 |
| Apr 9, 2025 | 45.87 | 49.94 | 45.87 | 49.94 | 49.94 | 7.94% | 6,459 |
| Apr 8, 2025 | 47.89 | 47.90 | 46.05 | 46.26 | 46.26 | -1.52% | 3,951 |
| Apr 7, 2025 | 45.67 | 47.22 | 45.67 | 46.98 | 46.98 | -0.75% | 5,547 |
| Apr 4, 2025 | 48.59 | 48.85 | 47.33 | 47.33 | 47.33 | -5.17% | 2,611 |
| Apr 3, 2025 | 50.34 | 50.48 | 49.92 | 49.92 | 49.92 | -4.29% | 3,743 |
| Apr 2, 2025 | 51.75 | 52.16 | 51.68 | 52.16 | 52.16 | 0.59% | 1,829 |
| Apr 1, 2025 | 51.55 | 51.94 | 51.55 | 51.85 | 51.85 | 0.21% | 43,852 |
| Mar 31, 2025 | 50.85 | 51.76 | 50.85 | 51.74 | 51.74 | 0.98% | 2,206 |
| Mar 28, 2025 | 51.57 | 51.57 | 51.17 | 51.24 | 51.24 | -1.86% | 820 |
| Mar 27, 2025 | 52.12 | 52.26 | 52.12 | 52.21 | 52.21 | 0.05% | 1,685 |
| Mar 26, 2025 | 52.53 | 52.53 | 52.00 | 52.18 | 52.18 | -0.20% | 3,833 |
| Mar 25, 2025 | 52.38 | 52.41 | 52.15 | 52.29 | 52.29 | 0.08% | 3,144 |
| Mar 24, 2025 | 51.85 | 52.25 | 51.85 | 52.25 | 52.25 | 1.71% | 10,929 |
| Mar 21, 2025 | 51.07 | 51.37 | 51.07 | 51.37 | 51.37 | -0.45% | 1,698 |
| Mar 20, 2025 | 51.87 | 51.87 | 51.58 | 51.61 | 51.45 | -0.30% | 1,571 |