Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
57.25
+0.03 (0.05%)
Oct 3, 2025, 4:00 PM EDT - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.05% | 269 |
| Oct 2, 2025 | 57.23 | 57.23 | 57.05 | 57.22 | 57.22 | 0.17% | 792 |
| Oct 1, 2025 | 56.95 | 57.12 | 56.95 | 57.12 | 57.12 | 0.09% | 322 |
| Sep 30, 2025 | 56.88 | 57.07 | 56.88 | 57.07 | 57.07 | 0.26% | 1,461 |
| Sep 29, 2025 | 56.98 | 56.98 | 56.71 | 56.92 | 56.92 | 0.23% | 2,505 |
| Sep 26, 2025 | 56.60 | 56.79 | 56.60 | 56.79 | 56.79 | 0.61% | 2,377 |
| Sep 25, 2025 | 56.45 | 56.55 | 56.40 | 56.45 | 56.45 | -0.56% | 4,604 |
| Sep 24, 2025 | 57.02 | 57.02 | 56.77 | 56.77 | 56.77 | -0.15% | 947 |
| Sep 23, 2025 | 56.90 | 56.90 | 56.85 | 56.85 | 56.85 | -0.24% | 669 |
| Sep 22, 2025 | 56.88 | 57.08 | 56.88 | 56.99 | 56.99 | 0.25% | 826 |
| Sep 19, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.29% | 296 |
| Sep 18, 2025 | 57.13 | 57.13 | 57.02 | 57.02 | 56.85 | 0.21% | 549 |
| Sep 17, 2025 | 56.91 | 57.08 | 56.66 | 56.89 | 56.73 | -0.06% | 1,124 |
| Sep 16, 2025 | 56.90 | 56.93 | 56.90 | 56.93 | 56.76 | 0.04% | 3,470 |
| Sep 15, 2025 | 56.83 | 56.97 | 56.76 | 56.91 | 56.74 | 0.46% | 18,250 |
| Sep 12, 2025 | 56.78 | 56.79 | 56.65 | 56.65 | 56.48 | -0.37% | 1,650 |
| Sep 11, 2025 | 56.72 | 56.94 | 56.72 | 56.86 | 56.69 | 0.92% | 2,055 |
| Sep 10, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.18 | -0.46% | 310 |
| Sep 9, 2025 | 56.75 | 56.75 | 56.28 | 56.60 | 56.43 | 0.14% | 2,728 |
| Sep 8, 2025 | 56.33 | 56.52 | 56.33 | 56.52 | 56.35 | 0.25% | 431 |
| Sep 5, 2025 | 56.39 | 56.46 | 56.38 | 56.38 | 56.22 | -0.30% | 560 |
| Sep 4, 2025 | 56.36 | 56.55 | 56.36 | 56.55 | 56.38 | 0.73% | 9,626 |
| Sep 3, 2025 | 55.87 | 56.14 | 55.87 | 56.14 | 55.98 | 0.79% | 1,983 |
| Sep 2, 2025 | 55.74 | 55.74 | 55.45 | 55.70 | 55.54 | -0.56% | 3,814 |
| Aug 29, 2025 | 55.93 | 56.01 | 55.92 | 56.01 | 55.85 | -0.33% | 11,193 |
| Aug 28, 2025 | 56.02 | 56.20 | 56.02 | 56.20 | 56.03 | 0.18% | 544 |
| Aug 27, 2025 | 56.01 | 56.10 | 56.01 | 56.10 | 55.93 | 0.28% | 1,341 |
| Aug 26, 2025 | 55.72 | 55.94 | 55.72 | 55.94 | 55.77 | 0.11% | 2,310 |
| Aug 25, 2025 | 55.91 | 55.97 | 55.87 | 55.87 | 55.71 | -0.30% | 1,532 |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.87 | 1.36% | 357 |
| Aug 21, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.12 | -0.41% | 403 |
| Aug 20, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.35 | -0.01% | 464 |
| Aug 19, 2025 | 55.72 | 55.75 | 55.50 | 55.52 | 55.36 | -0.18% | 1,414 |
| Aug 18, 2025 | 55.65 | 55.65 | 55.53 | 55.62 | 55.46 | 0.05% | 1,061 |
| Aug 15, 2025 | 55.69 | 55.73 | 55.59 | 55.59 | 55.43 | -0.22% | 915 |
| Aug 14, 2025 | 55.61 | 55.71 | 55.61 | 55.71 | 55.55 | 0.10% | 1,057 |
| Aug 13, 2025 | 55.44 | 55.66 | 55.44 | 55.66 | 55.50 | 0.67% | 2,694 |
| Aug 12, 2025 | 55.07 | 55.29 | 55.07 | 55.29 | 55.13 | 1.07% | 1,806 |
| Aug 11, 2025 | 54.91 | 54.91 | 54.70 | 54.70 | 54.54 | -0.33% | 1,746 |
| Aug 8, 2025 | 54.45 | 54.89 | 54.45 | 54.88 | 54.72 | 0.98% | 970 |
| Aug 7, 2025 | 54.56 | 54.56 | 54.31 | 54.35 | 54.19 | -0.20% | 5,321 |
| Aug 6, 2025 | 54.49 | 54.55 | 54.41 | 54.46 | 54.30 | 1.04% | 28,135 |
| Aug 5, 2025 | 53.99 | 54.02 | 53.90 | 53.90 | 53.74 | -0.23% | 657 |
| Aug 4, 2025 | 53.94 | 54.02 | 53.90 | 54.02 | 53.87 | 1.12% | 980 |
| Aug 1, 2025 | 53.26 | 53.48 | 53.25 | 53.42 | 53.27 | -1.12% | 1,092 |
| Jul 31, 2025 | 54.64 | 54.64 | 54.03 | 54.03 | 53.87 | -0.46% | 1,075 |
| Jul 30, 2025 | 54.55 | 54.56 | 54.28 | 54.28 | 54.12 | -0.62% | 870 |
| Jul 29, 2025 | 54.53 | 54.62 | 54.51 | 54.62 | 54.46 | -0.39% | 1,033 |
| Jul 28, 2025 | 54.81 | 54.88 | 54.66 | 54.83 | 54.67 | -0.10% | 1,451 |
| Jul 25, 2025 | 55.03 | 55.03 | 54.88 | 54.88 | 54.72 | 0.48% | 781 |