Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
59.23
-0.35 (-0.59%)
Mar 19, 2026, 11:49 AM EDT - Market open
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 60.30 | 60.38 | 59.58 | 59.58 | 59.58 | -1.51% | 4,897 |
| Mar 17, 2026 | 60.54 | 60.65 | 60.49 | 60.49 | 60.49 | 0.42% | 5,820 |
| Mar 16, 2026 | 60.21 | 60.34 | 60.11 | 60.24 | 60.24 | 0.86% | 1,492 |
| Mar 13, 2026 | 60.28 | 60.28 | 59.72 | 59.72 | 59.72 | -0.51% | 1,405 |
| Mar 12, 2026 | 60.17 | 60.25 | 60.03 | 60.03 | 60.03 | -1.12% | 2,850 |
| Mar 11, 2026 | 60.75 | 60.75 | 60.71 | 60.71 | 60.71 | -0.06% | 724 |
| Mar 10, 2026 | 60.75 | 61.13 | 60.75 | 60.75 | 60.75 | -0.28% | 1,074 |
| Mar 9, 2026 | 60.30 | 60.92 | 60.24 | 60.92 | 60.92 | 0.68% | 1,510 |
| Mar 6, 2026 | 60.48 | 60.64 | 60.47 | 60.51 | 60.51 | -1.10% | 16,686 |
| Mar 5, 2026 | 61.15 | 61.22 | 60.95 | 61.18 | 61.18 | -1.02% | 3,907 |
| Mar 4, 2026 | 61.56 | 61.81 | 61.56 | 61.81 | 61.81 | 0.67% | 2,418 |
| Mar 3, 2026 | 61.01 | 61.52 | 61.00 | 61.40 | 61.40 | -1.07% | 2,302 |
| Mar 2, 2026 | 61.74 | 62.06 | 61.74 | 62.06 | 62.06 | -0.29% | 809 |
| Feb 27, 2026 | 61.98 | 62.24 | 61.98 | 62.24 | 62.24 | 0.24% | 1,174 |
| Feb 26, 2026 | 62.07 | 62.09 | 61.86 | 62.09 | 62.09 | -0.49% | 430 |
| Feb 25, 2026 | 62.18 | 62.40 | 62.18 | 62.40 | 62.40 | 0.44% | 2,019 |
| Feb 24, 2026 | 62.02 | 62.12 | 62.02 | 62.12 | 62.12 | 0.78% | 1,518 |
| Feb 23, 2026 | 61.64 | 61.83 | 61.64 | 61.64 | 61.64 | -0.71% | 2,245 |
| Feb 20, 2026 | 61.41 | 62.08 | 61.41 | 62.08 | 62.08 | 0.74% | 1,538 |
| Feb 19, 2026 | 61.66 | 61.66 | 61.62 | 61.62 | 61.62 | -0.41% | 515 |
| Feb 18, 2026 | 61.59 | 61.99 | 61.59 | 61.87 | 61.87 | 0.69% | 4,169 |
| Feb 17, 2026 | 61.10 | 61.64 | 61.10 | 61.45 | 61.45 | -0.19% | 7,156 |
| Feb 13, 2026 | 61.51 | 61.88 | 61.51 | 61.57 | 61.57 | 0.33% | 5,064 |
| Feb 12, 2026 | 61.91 | 61.95 | 61.37 | 61.37 | 61.37 | -1.49% | 23,495 |
| Feb 11, 2026 | 62.04 | 62.30 | 62.04 | 62.30 | 62.30 | 0.61% | 1,574 |
| Feb 10, 2026 | 62.16 | 62.16 | 61.92 | 61.92 | 61.92 | -0.55% | 3,482 |
| Feb 9, 2026 | 62.28 | 62.35 | 62.26 | 62.26 | 62.26 | -0.06% | 5,893 |
| Feb 6, 2026 | 61.86 | 62.30 | 61.80 | 62.30 | 62.30 | 1.38% | 12,161 |
| Feb 5, 2026 | 61.24 | 61.45 | 61.24 | 61.45 | 61.45 | -0.43% | 638 |
| Feb 4, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.26% | 290 |
| Feb 3, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.22% | 239 |
| Feb 2, 2026 | 61.62 | 62.09 | 61.62 | 62.01 | 62.01 | 1.02% | 3,472 |
| Jan 30, 2026 | 61.30 | 61.38 | 61.03 | 61.38 | 61.38 | -0.26% | 3,476 |
| Jan 29, 2026 | 61.38 | 61.54 | 61.38 | 61.54 | 61.54 | 0.63% | 701 |
| Jan 28, 2026 | 61.19 | 61.19 | 61.10 | 61.15 | 61.15 | 0.03% | 584 |
| Jan 27, 2026 | 61.05 | 61.13 | 61.05 | 61.13 | 61.13 | 0.18% | 650 |
| Jan 26, 2026 | 61.02 | 61.11 | 61.01 | 61.02 | 61.02 | 0.49% | 3,239 |
| Jan 23, 2026 | 60.66 | 60.73 | 60.66 | 60.73 | 60.73 | 0.09% | 228 |
| Jan 22, 2026 | 60.63 | 60.67 | 60.63 | 60.67 | 60.67 | 0.34% | 888 |
| Jan 21, 2026 | 60.01 | 60.59 | 60.01 | 60.46 | 60.46 | 1.28% | 5,102 |
| Jan 20, 2026 | 59.89 | 60.07 | 59.67 | 59.70 | 59.70 | -1.68% | 729 |
| Jan 16, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.32% | 725 |
| Jan 15, 2026 | 61.00 | 61.10 | 60.92 | 60.92 | 60.92 | 0.38% | 702 |
| Jan 14, 2026 | 60.59 | 60.68 | 60.40 | 60.68 | 60.68 | -0.03% | 1,864 |
| Jan 13, 2026 | 60.77 | 60.77 | 60.70 | 60.70 | 60.70 | -0.06% | 315 |
| Jan 12, 2026 | 60.78 | 60.81 | 60.74 | 60.74 | 60.74 | 0.12% | 1,264 |
| Jan 9, 2026 | 60.60 | 60.67 | 60.60 | 60.67 | 60.67 | 0.81% | 704 |
| Jan 8, 2026 | 60.17 | 60.24 | 60.14 | 60.18 | 60.18 | 0.57% | 10,557 |
| Jan 7, 2026 | 60.18 | 60.18 | 59.84 | 59.84 | 59.84 | -0.55% | 1,282 |
| Jan 6, 2026 | 59.94 | 60.17 | 59.94 | 60.17 | 60.17 | 0.70% | 4,666 |