Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
53.42
+0.26 (0.49%)
Nov 21, 2024, 11:24 AM EST - Market open
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.95 | 53.16 | 52.84 | 53.16 | 53.16 | 0.17% | 5,320 |
| Nov 19, 2024 | 52.89 | 53.13 | 52.80 | 53.07 | 53.07 | -0.26% | 3,796 |
| Nov 18, 2024 | 53.08 | 53.21 | 53.08 | 53.21 | 53.21 | 0.68% | 1,322 |
| Nov 15, 2024 | 53.27 | 53.28 | 52.85 | 52.85 | 52.85 | -1.22% | 2,120 |
| Nov 14, 2024 | 53.72 | 53.77 | 53.44 | 53.50 | 53.50 | -0.58% | 5,795 |
| Nov 13, 2024 | 53.69 | 53.91 | 53.69 | 53.81 | 53.81 | 0.21% | 5,431 |
| Nov 12, 2024 | 53.91 | 53.91 | 53.70 | 53.70 | 53.70 | -0.41% | 3,779 |
| Nov 11, 2024 | 54.10 | 54.12 | 53.91 | 53.92 | 53.92 | 0.20% | 3,451 |
| Nov 8, 2024 | 53.67 | 53.85 | 53.67 | 53.81 | 53.81 | 0.26% | 6,006 |
| Nov 7, 2024 | 53.39 | 53.78 | 53.39 | 53.67 | 53.67 | 1.00% | 8,808 |
| Nov 6, 2024 | 53.17 | 53.17 | 52.90 | 53.14 | 53.14 | 2.04% | 4,207 |
| Nov 5, 2024 | 51.69 | 52.08 | 51.69 | 52.08 | 52.08 | 1.04% | 780 |
| Nov 4, 2024 | 51.72 | 51.72 | 51.54 | 51.54 | 51.54 | -0.17% | 1,675 |
| Nov 1, 2024 | 51.63 | 51.84 | 51.63 | 51.63 | 51.63 | 0.70% | 2,991 |
| Oct 31, 2024 | 51.82 | 51.83 | 51.27 | 51.27 | 51.27 | -1.42% | 2,543 |
| Oct 30, 2024 | 52.04 | 52.25 | 52.01 | 52.01 | 52.01 | 0.12% | 4,110 |
| Oct 29, 2024 | 51.83 | 52.07 | 51.83 | 51.95 | 51.95 | -0.29% | 1,298 |
| Oct 28, 2024 | 52.09 | 52.15 | 52.09 | 52.10 | 52.10 | 0.44% | 2,950 |
| Oct 25, 2024 | 52.29 | 52.29 | 51.87 | 51.87 | 51.87 | -0.17% | 5,565 |
| Oct 24, 2024 | 51.94 | 51.96 | 51.92 | 51.96 | 51.96 | 0.17% | 617 |
| Oct 23, 2024 | 52.01 | 52.01 | 51.75 | 51.87 | 51.87 | -0.68% | 1,141 |
| Oct 22, 2024 | 52.04 | 52.31 | 52.04 | 52.23 | 52.23 | -0.11% | 3,293 |
| Oct 21, 2024 | 52.52 | 52.52 | 52.28 | 52.29 | 52.29 | -0.67% | 2,593 |
| Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 52.64 | 0.10% | 1,272 |
| Oct 17, 2024 | 52.58 | 52.63 | 52.48 | 52.59 | 52.59 | -0.12% | 7,083 |
| Oct 16, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 52.66 | 0.45% | 8,732 |
| Oct 15, 2024 | 52.66 | 52.80 | 52.42 | 52.42 | 52.42 | -0.72% | 1,962 |
| Oct 14, 2024 | 52.50 | 52.81 | 52.50 | 52.80 | 52.80 | 0.65% | 6,152 |
| Oct 11, 2024 | 52.41 | 52.49 | 52.39 | 52.46 | 52.46 | 0.77% | 3,686 |
| Oct 10, 2024 | 52.17 | 52.17 | 52.06 | 52.06 | 52.06 | -0.34% | 797 |
| Oct 9, 2024 | 51.93 | 52.26 | 51.93 | 52.24 | 52.24 | 0.56% | 2,620 |
| Oct 8, 2024 | 51.82 | 51.95 | 51.76 | 51.95 | 51.95 | 0.50% | 1,714 |
| Oct 7, 2024 | 52.08 | 52.08 | 51.69 | 51.69 | 51.69 | -1.13% | 884 |
| Oct 4, 2024 | 52.12 | 52.28 | 52.08 | 52.28 | 52.28 | 0.78% | 8,967 |
| Oct 3, 2024 | 51.91 | 51.91 | 51.78 | 51.87 | 51.87 | -0.27% | 3,536 |
| Oct 2, 2024 | 51.99 | 52.02 | 51.94 | 52.01 | 52.01 | -0.17% | 763 |
| Oct 1, 2024 | 51.99 | 52.26 | 51.88 | 52.10 | 52.10 | -0.35% | 2,042 |
| Sep 30, 2024 | 52.03 | 52.28 | 52.03 | 52.28 | 52.28 | 0.43% | 4,825 |
| Sep 27, 2024 | 52.03 | 52.13 | 52.03 | 52.05 | 52.05 | 0.38% | 563 |
| Sep 26, 2024 | 51.90 | 51.90 | 51.79 | 51.86 | 51.86 | 0.45% | 696 |
| Sep 25, 2024 | 51.69 | 51.71 | 51.63 | 51.63 | 51.63 | -0.40% | 1,717 |
| Sep 24, 2024 | 51.81 | 51.84 | 51.76 | 51.83 | 51.83 | -0.06% | 3,857 |
| Sep 23, 2024 | 51.88 | 51.89 | 51.78 | 51.86 | 51.86 | 0.39% | 1,740 |
| Sep 20, 2024 | 51.54 | 51.66 | 51.49 | 51.66 | 51.66 | -0.46% | 2,827 |
| Sep 19, 2024 | 52.00 | 52.01 | 51.78 | 51.90 | 51.73 | 1.25% | 2,863 |
| Sep 18, 2024 | 51.40 | 51.44 | 51.26 | 51.26 | 51.09 | -0.23% | 1,657 |
| Sep 17, 2024 | 51.49 | 51.58 | 51.23 | 51.38 | 51.21 | 0.16% | 3,480 |
| Sep 16, 2024 | 51.21 | 51.30 | 51.08 | 51.30 | 51.13 | 0.51% | 1,918 |
| Sep 13, 2024 | 50.96 | 51.18 | 50.96 | 51.04 | 50.87 | 0.57% | 3,331 |
| Sep 12, 2024 | 50.30 | 50.76 | 50.30 | 50.75 | 50.58 | 0.63% | 6,253 |
| Sep 11, 2024 | 49.69 | 50.43 | 49.69 | 50.43 | 50.26 | 0.32% | 1,401 |
| Sep 10, 2024 | 50.21 | 50.33 | 50.00 | 50.27 | 50.10 | 0.11% | 6,959 |
| Sep 9, 2024 | 50.25 | 50.44 | 50.17 | 50.22 | 50.05 | 0.59% | 3,713 |
| Sep 6, 2024 | 50.48 | 50.48 | 49.91 | 49.92 | 49.75 | -0.99% | 1,787 |
| Sep 5, 2024 | 50.73 | 50.73 | 50.37 | 50.42 | 50.25 | -0.75% | 3,766 |
| Sep 4, 2024 | 50.89 | 50.89 | 50.70 | 50.80 | 50.63 | -0.06% | 3,011 |
| Sep 3, 2024 | 51.19 | 51.19 | 50.79 | 50.83 | 50.66 | -1.24% | 1,356 |
| Aug 30, 2024 | 51.32 | 51.47 | 51.11 | 51.47 | 51.30 | 0.70% | 2,267 |
| Aug 29, 2024 | 51.37 | 51.45 | 51.10 | 51.11 | 50.94 | 0.35% | 3,121 |
| Aug 28, 2024 | 51.08 | 51.09 | 50.88 | 50.93 | 50.76 | -0.38% | 2,388 |
| Aug 27, 2024 | 50.96 | 51.16 | 50.96 | 51.13 | 50.96 | 0.05% | 3,355 |
| Aug 26, 2024 | 51.26 | 51.28 | 51.07 | 51.10 | 50.93 | -0.03% | 3,270 |
| Aug 23, 2024 | 50.88 | 51.12 | 50.88 | 51.12 | 50.95 | 1.06% | 1,789 |
| Aug 22, 2024 | 50.94 | 50.94 | 50.58 | 50.58 | 50.41 | -0.53% | 3,247 |
| Aug 21, 2024 | 50.81 | 50.99 | 50.73 | 50.85 | 50.68 | 0.61% | 5,403 |
| Aug 20, 2024 | 50.72 | 50.72 | 50.52 | 50.54 | 50.37 | -0.20% | 12,475 |
| Aug 19, 2024 | 50.47 | 50.64 | 50.47 | 50.64 | 50.47 | 0.57% | 3,778 |
| Aug 16, 2024 | 50.13 | 50.40 | 50.13 | 50.36 | 50.19 | 0.21% | 3,111 |
| Aug 15, 2024 | 50.11 | 50.31 | 50.11 | 50.25 | 50.08 | 1.66% | 1,144 |
| Aug 14, 2024 | 49.47 | 49.54 | 49.41 | 49.43 | 49.27 | 0.14% | 5,626 |
| Aug 13, 2024 | 49.06 | 49.41 | 49.06 | 49.36 | 49.20 | 1.17% | 3,554 |
| Aug 12, 2024 | 48.87 | 48.97 | 48.79 | 48.79 | 48.63 | -0.31% | 1,378 |
| Aug 9, 2024 | 48.66 | 49.06 | 48.66 | 48.94 | 48.78 | 0.43% | 2,476 |
| Aug 8, 2024 | 48.24 | 48.75 | 48.24 | 48.73 | 48.57 | 1.61% | 6,830 |
| Aug 7, 2024 | 48.90 | 48.90 | 47.96 | 47.96 | 47.80 | -0.46% | 2,444 |
| Aug 6, 2024 | 47.80 | 48.62 | 47.80 | 48.18 | 48.02 | 0.88% | 2,820 |
| Aug 5, 2024 | 47.49 | 48.25 | 47.49 | 47.76 | 47.60 | -2.80% | 2,631 |
| Aug 2, 2024 | 49.28 | 49.29 | 48.83 | 49.14 | 48.97 | -1.31% | 3,913 |
| Aug 1, 2024 | 50.61 | 50.61 | 49.67 | 49.79 | 49.62 | -1.01% | 3,055 |
| Jul 31, 2024 | 50.25 | 50.55 | 50.01 | 50.30 | 50.13 | 0.58% | 469,250 |
| Jul 30, 2024 | 50.07 | 50.16 | 49.90 | 50.01 | 49.84 | 0.04% | 6,261 |
| Jul 29, 2024 | 49.86 | 50.00 | 49.80 | 49.99 | 49.82 | 0.30% | 11,348 |
| Jul 26, 2024 | 49.57 | 49.96 | 49.57 | 49.84 | 49.67 | 0.91% | 7,797 |
| Jul 25, 2024 | 49.38 | 49.73 | 49.29 | 49.39 | 49.23 | 0.20% | 305,517 |
| Jul 24, 2024 | 49.70 | 49.70 | 49.25 | 49.29 | 49.13 | -1.58% | 13,596 |
| Jul 23, 2024 | 50.03 | 50.14 | 50.03 | 50.08 | 49.91 | -0.10% | 15,134 |
| Jul 22, 2024 | 50.26 | 50.26 | 50.00 | 50.13 | 49.96 | 0.35% | 4,450 |
| Jul 19, 2024 | 50.28 | 50.28 | 49.96 | 49.96 | 49.79 | -0.66% | 733 |
| Jul 18, 2024 | 50.72 | 50.72 | 50.29 | 50.29 | 50.12 | -0.62% | 695 |
| Jul 17, 2024 | 50.75 | 50.75 | 50.60 | 50.60 | 50.43 | -0.76% | 2,215 |
| Jul 16, 2024 | 50.50 | 50.99 | 50.50 | 50.99 | 50.82 | 1.33% | 4,161 |
| Jul 15, 2024 | 50.36 | 50.52 | 50.32 | 50.32 | 50.15 | 0.34% | 1,124 |
| Jul 12, 2024 | 50.03 | 50.28 | 50.03 | 50.15 | 49.98 | 0.55% | 1,930 |
| Jul 11, 2024 | 49.88 | 49.88 | 49.72 | 49.87 | 49.71 | - | 916 |
| Jul 10, 2024 | 49.63 | 49.90 | 49.63 | 49.87 | 49.70 | 0.47% | 2,109 |
| Jul 9, 2024 | 49.70 | 49.71 | 49.58 | 49.64 | 49.47 | -0.07% | 3,338 |
| Jul 8, 2024 | 49.71 | 49.76 | 49.58 | 49.67 | 49.50 | 0.22% | 3,754 |
| Jul 5, 2024 | 49.49 | 49.73 | 49.49 | 49.56 | 49.40 | 0.11% | 2,411 |
| Jul 3, 2024 | 49.45 | 49.51 | 49.44 | 49.51 | 49.34 | 0.38% | 2,831 |
| Jul 2, 2024 | 49.18 | 49.35 | 49.14 | 49.32 | 49.16 | -0.02% | 1,664 |