Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
56.33
-0.05 (-0.09%)
Sep 8, 2025, 10:15 AM - Market open
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56.39 | 56.46 | 56.38 | 56.38 | 56.38 | -0.30% | 560 |
| Sep 4, 2025 | 56.36 | 56.55 | 56.36 | 56.55 | 56.55 | 0.73% | 9,626 |
| Sep 3, 2025 | 55.87 | 56.14 | 55.87 | 56.14 | 56.14 | 0.79% | 1,983 |
| Sep 2, 2025 | 55.74 | 55.74 | 55.45 | 55.70 | 55.70 | -0.56% | 3,814 |
| Aug 29, 2025 | 55.93 | 56.01 | 55.92 | 56.01 | 56.01 | -0.33% | 11,193 |
| Aug 28, 2025 | 56.02 | 56.20 | 56.02 | 56.20 | 56.20 | 0.18% | 544 |
| Aug 27, 2025 | 56.01 | 56.10 | 56.01 | 56.10 | 56.10 | 0.28% | 1,341 |
| Aug 26, 2025 | 55.72 | 55.94 | 55.72 | 55.94 | 55.94 | 0.11% | 2,310 |
| Aug 25, 2025 | 55.91 | 55.97 | 55.87 | 55.87 | 55.87 | -0.30% | 1,532 |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.36% | 357 |
| Aug 21, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.41% | 403 |
| Aug 20, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.01% | 464 |
| Aug 19, 2025 | 55.72 | 55.75 | 55.50 | 55.52 | 55.52 | -0.18% | 1,414 |
| Aug 18, 2025 | 55.65 | 55.65 | 55.53 | 55.62 | 55.62 | 0.05% | 1,061 |
| Aug 15, 2025 | 55.69 | 55.73 | 55.59 | 55.59 | 55.59 | -0.22% | 915 |
| Aug 14, 2025 | 55.61 | 55.71 | 55.61 | 55.71 | 55.71 | 0.10% | 1,057 |
| Aug 13, 2025 | 55.44 | 55.66 | 55.44 | 55.66 | 55.66 | 0.67% | 2,694 |
| Aug 12, 2025 | 55.07 | 55.29 | 55.07 | 55.29 | 55.29 | 1.07% | 1,806 |
| Aug 11, 2025 | 54.91 | 54.91 | 54.70 | 54.70 | 54.70 | -0.33% | 1,746 |
| Aug 8, 2025 | 54.45 | 54.89 | 54.45 | 54.88 | 54.88 | 0.98% | 970 |
| Aug 7, 2025 | 54.56 | 54.56 | 54.31 | 54.35 | 54.35 | -0.20% | 5,321 |
| Aug 6, 2025 | 54.49 | 54.55 | 54.41 | 54.46 | 54.46 | 1.04% | 28,135 |
| Aug 5, 2025 | 53.99 | 54.02 | 53.90 | 53.90 | 53.90 | -0.23% | 657 |
| Aug 4, 2025 | 53.94 | 54.02 | 53.90 | 54.02 | 54.02 | 1.12% | 980 |
| Aug 1, 2025 | 53.26 | 53.48 | 53.25 | 53.42 | 53.42 | -1.12% | 1,092 |
| Jul 31, 2025 | 54.64 | 54.64 | 54.03 | 54.03 | 54.03 | -0.46% | 1,075 |
| Jul 30, 2025 | 54.55 | 54.56 | 54.28 | 54.28 | 54.28 | -0.62% | 870 |
| Jul 29, 2025 | 54.53 | 54.62 | 54.51 | 54.62 | 54.62 | -0.39% | 1,033 |
| Jul 28, 2025 | 54.81 | 54.88 | 54.66 | 54.83 | 54.83 | -0.10% | 1,451 |
| Jul 25, 2025 | 55.03 | 55.03 | 54.88 | 54.88 | 54.88 | 0.48% | 781 |
| Jul 24, 2025 | 54.72 | 54.74 | 54.61 | 54.62 | 54.62 | 0.04% | 1,844 |
| Jul 23, 2025 | 54.39 | 54.60 | 54.39 | 54.60 | 54.60 | 0.51% | 690 |
| Jul 22, 2025 | 54.03 | 54.32 | 54.00 | 54.32 | 54.32 | 0.46% | 1,409 |
| Jul 21, 2025 | 54.12 | 54.16 | 54.07 | 54.07 | 54.07 | 0.38% | 2,680 |
| Jul 18, 2025 | 53.75 | 53.87 | 53.75 | 53.87 | 53.87 | -0.11% | 693 |
| Jul 17, 2025 | 53.69 | 53.97 | 53.69 | 53.93 | 53.93 | 0.59% | 1,870 |
| Jul 16, 2025 | 53.45 | 53.70 | 53.45 | 53.61 | 53.61 | -0.21% | 3,894 |
| Jul 15, 2025 | 53.78 | 53.80 | 53.64 | 53.72 | 53.72 | -0.36% | 681 |
| Jul 14, 2025 | 53.84 | 54.04 | 53.81 | 53.92 | 53.92 | -0.19% | 3,134 |
| 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 |