Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
54.02
-0.39 (-0.71%)
Jul 11, 2025, 4:00 PM - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 54.04 | 54.04 | 53.89 | 54.03 | 54.03 | -0.71% | 1,213 |
| Jul 10, 2025 | 54.29 | 54.41 | 54.23 | 54.41 | 54.41 | 0.67% | 3,309 |
| Jul 9, 2025 | 54.04 | 54.06 | 54.03 | 54.05 | 54.05 | 0.37% | 4,397 |
| Jul 8, 2025 | 53.83 | 53.85 | 53.83 | 53.85 | 53.85 | -0.05% | 486 |
| Jul 7, 2025 | 53.83 | 53.87 | 53.75 | 53.87 | 53.87 | -0.93% | 2,985 |
| Jul 3, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.76% | 412 |
| Jul 2, 2025 | 53.94 | 53.97 | 53.94 | 53.97 | 53.97 | 0.24% | 382 |
| Jul 1, 2025 | 53.67 | 53.89 | 53.65 | 53.84 | 53.84 | 0.17% | 9,071 |
| Jun 30, 2025 | 53.30 | 53.75 | 53.26 | 53.75 | 53.75 | 0.64% | 3,170 |
| Jun 27, 2025 | 53.29 | 53.41 | 53.12 | 53.41 | 53.41 | 0.89% | 2,357 |
| Jun 26, 2025 | 52.96 | 53.09 | 52.91 | 52.94 | 52.94 | 0.63% | 1,320 |
| Jun 25, 2025 | 52.76 | 52.84 | 52.61 | 52.61 | 52.61 | -0.74% | 1,941 |
| Jun 24, 2025 | 52.73 | 53.07 | 52.73 | 53.00 | 53.00 | 0.78% | 1,117 |
| Jun 23, 2025 | 52.31 | 52.59 | 52.31 | 52.59 | 52.59 | 0.75% | 1,478 |
| Jun 20, 2025 | 52.58 | 52.58 | 52.20 | 52.20 | 52.20 | -0.58% | 1,015 |
| Jun 18, 2025 | 52.62 | 52.80 | 52.50 | 52.50 | 52.33 | -0.64% | 8,536 |
| Jun 17, 2025 | 52.88 | 52.88 | 52.57 | 52.84 | 52.67 | -0.32% | 3,119 |
| Jun 16, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.84 | 0.36% | 997 |
| Jun 13, 2025 | 52.76 | 53.02 | 52.56 | 52.82 | 52.65 | -0.86% | 2,120 |
| Jun 12, 2025 | 52.82 | 53.28 | 52.82 | 53.28 | 53.11 | 0.64% | 34,655 |
| Jun 11, 2025 | 53.17 | 53.17 | 52.94 | 52.94 | 52.77 | -0.45% | 3,267 |
| Jun 10, 2025 | 53.10 | 53.27 | 53.07 | 53.18 | 53.01 | 0.49% | 9,797 |
| Jun 9, 2025 | 52.88 | 52.92 | 52.79 | 52.92 | 52.75 | - | 1,720 |
| Jun 6, 2025 | 52.74 | 52.92 | 52.74 | 52.92 | 52.75 | 1.28% | 1,903 |
| Jun 5, 2025 | 52.53 | 52.53 | 52.25 | 52.25 | 52.08 | -0.59% | 1,019 |
| Jun 4, 2025 | 52.63 | 52.66 | 52.56 | 52.56 | 52.39 | -0.10% | 1,405 |
| Jun 3, 2025 | 52.53 | 52.62 | 52.53 | 52.61 | 52.44 | 0.49% | 1,325 |
| Jun 2, 2025 | 52.13 | 52.35 | 52.13 | 52.35 | 52.19 | 0.62% | 1,601 |
| May 30, 2025 | 52.09 | 52.09 | 51.86 | 52.03 | 51.86 | -0.06% | 5,190 |
| May 29, 2025 | 52.38 | 52.38 | 51.93 | 52.06 | 51.89 | 0.21% | 1,508 |
| May 28, 2025 | 52.17 | 52.23 | 51.95 | 51.95 | 51.78 | -0.63% | 1,930 |
| May 27, 2025 | 51.85 | 52.28 | 51.85 | 52.28 | 52.11 | 1.66% | 4,383 |
| May 23, 2025 | 51.57 | 51.57 | 51.43 | 51.43 | 51.26 | -0.71% | 553 |
| May 22, 2025 | 51.81 | 52.04 | 51.79 | 51.79 | 51.63 | -0.28% | 25,694 |
| May 21, 2025 | 52.36 | 52.55 | 51.94 | 51.94 | 51.77 | -1.27% | 1,381 |
| May 20, 2025 | 52.69 | 52.69 | 52.48 | 52.61 | 52.44 | -0.40% | 875 |
| May 19, 2025 | 52.38 | 52.86 | 52.38 | 52.82 | 52.65 | 0.14% | 1,619 |
| May 16, 2025 | 52.42 | 52.80 | 52.42 | 52.75 | 52.58 | 0.87% | 2,051 |
| May 15, 2025 | 51.99 | 52.29 | 51.99 | 52.29 | 52.12 | 0.48% | 2,390 |
| May 14, 2025 | 52.17 | 52.21 | 51.98 | 52.04 | 51.87 | -0.39% | 14,253 |
| May 13, 2025 | 52.33 | 52.45 | 52.24 | 52.24 | 52.07 | -0.07% | 10,087 |
| May 12, 2025 | 52.16 | 52.28 | 52.16 | 52.28 | 52.11 | 2.88% | 2,611 |
| May 9, 2025 | 50.95 | 50.95 | 50.82 | 50.82 | 50.65 | -0.16% | 1,308 |
| May 8, 2025 | 51.01 | 51.20 | 50.90 | 50.90 | 50.73 | 0.34% | 2,552 |
| May 7, 2025 | 50.80 | 50.80 | 50.43 | 50.72 | 50.56 | 0.16% | 20,495 |
| May 6, 2025 | 50.60 | 50.85 | 50.60 | 50.64 | 50.48 | -0.54% | 1,661 |
| May 5, 2025 | 50.97 | 51.19 | 50.92 | 50.92 | 50.75 | -0.72% | 1,145 |
| May 2, 2025 | 51.11 | 51.29 | 51.11 | 51.29 | 51.12 | 1.31% | 465 |
| May 1, 2025 | 50.75 | 50.75 | 50.63 | 50.63 | 50.46 | 0.34% | 480 |
| Apr 30, 2025 | 49.92 | 50.45 | 49.92 | 50.45 | 50.29 | 0.14% | 1,254 |