Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
58.72
+0.19 (0.32%)
Nov 26, 2025, 4:00 PM EST - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 58.90 | 58.90 | 58.72 | 58.72 | 58.72 | 0.32% | 2,273 |
| Nov 25, 2025 | 57.89 | 58.53 | 57.89 | 58.53 | 58.53 | 1.30% | 1,949 |
| Nov 24, 2025 | 57.51 | 57.78 | 57.51 | 57.78 | 57.78 | 1.12% | 467 |
| Nov 21, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.47% | 436 |
| Nov 20, 2025 | 57.08 | 57.08 | 56.31 | 56.31 | 56.31 | -0.97% | 642 |
| Nov 19, 2025 | 56.81 | 56.86 | 56.81 | 56.86 | 56.86 | 0.13% | 487 |
| Nov 18, 2025 | 56.80 | 56.80 | 56.79 | 56.79 | 56.79 | -0.42% | 488 |
| Nov 17, 2025 | 57.42 | 57.42 | 56.93 | 57.03 | 57.03 | -0.83% | 3,214 |
| Nov 14, 2025 | 57.13 | 57.51 | 57.13 | 57.51 | 57.51 | -0.20% | 845 |
| Nov 13, 2025 | 57.67 | 57.70 | 57.60 | 57.62 | 57.62 | -0.95% | 960 |
| Nov 12, 2025 | 58.21 | 58.21 | 58.17 | 58.17 | 58.17 | -0.09% | 882 |
| Nov 11, 2025 | 57.88 | 58.23 | 57.88 | 58.23 | 58.23 | 0.53% | 2,188 |
| Nov 10, 2025 | 57.71 | 57.95 | 57.59 | 57.92 | 57.92 | 1.02% | 9,716 |
| Nov 7, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.28% | 1,828 |
| Nov 6, 2025 | 57.15 | 57.35 | 57.11 | 57.17 | 57.17 | -0.98% | 4,490 |
| Nov 5, 2025 | 57.51 | 57.74 | 57.51 | 57.74 | 57.74 | 0.61% | 579 |
| Nov 4, 2025 | 57.56 | 57.60 | 57.38 | 57.39 | 57.39 | -0.75% | 7,899 |
| Nov 3, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.01% | 212 |
| Oct 31, 2025 | 57.83 | 57.83 | 57.61 | 57.83 | 57.83 | 0.35% | 1,223 |
| Oct 30, 2025 | 58.06 | 58.06 | 57.63 | 57.63 | 57.63 | -0.94% | 1,429 |
| Oct 29, 2025 | 58.42 | 58.42 | 58.10 | 58.18 | 58.18 | -0.14% | 877 |
| Oct 28, 2025 | 58.36 | 58.36 | 58.26 | 58.26 | 58.26 | -0.02% | 1,475 |
| Oct 27, 2025 | 58.07 | 58.32 | 58.07 | 58.27 | 58.27 | 1.01% | 1,391 |
| Oct 24, 2025 | 57.80 | 57.85 | 57.69 | 57.69 | 57.69 | 0.43% | 1,128 |
| Oct 23, 2025 | 57.40 | 57.56 | 57.40 | 57.44 | 57.44 | 0.48% | 884 |
| Oct 22, 2025 | 57.39 | 57.41 | 57.05 | 57.17 | 57.17 | -0.40% | 8,422 |
| Oct 21, 2025 | 57.51 | 57.51 | 57.40 | 57.40 | 57.40 | -0.05% | 548 |
| Oct 20, 2025 | 57.24 | 57.43 | 57.24 | 57.43 | 57.43 | 1.05% | 1,344 |
| Oct 17, 2025 | 56.61 | 56.87 | 56.61 | 56.84 | 56.84 | 0.77% | 1,355 |
| Oct 16, 2025 | 56.85 | 56.86 | 56.22 | 56.40 | 56.40 | -0.63% | 3,066 |
| Oct 15, 2025 | 56.85 | 56.85 | 56.38 | 56.76 | 56.76 | 0.16% | 2,508 |
| Oct 14, 2025 | 55.92 | 56.67 | 55.92 | 56.67 | 56.67 | 0.31% | 707 |
| Oct 13, 2025 | 56.22 | 56.49 | 56.22 | 56.49 | 56.49 | 1.15% | 505 |
| Oct 10, 2025 | 57.15 | 57.15 | 55.85 | 55.85 | 55.85 | -2.26% | 679 |
| Oct 9, 2025 | 57.60 | 57.60 | 57.04 | 57.14 | 57.14 | -0.35% | 2,019 |
| Oct 8, 2025 | 57.26 | 57.36 | 57.26 | 57.34 | 57.34 | 0.50% | 1,470 |
| Oct 7, 2025 | 57.08 | 57.08 | 57.06 | 57.06 | 57.06 | -0.38% | 671 |
| Oct 6, 2025 | 57.19 | 57.34 | 57.19 | 57.28 | 57.28 | 0.06% | 2,063 |
| 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 |