Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
51.24
-0.97 (-1.86%)
Mar 28, 2025, 4:10 PM EDT - Market open
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.57 | 51.57 | 51.17 | 51.24 | 51.24 | -1.86% | 820 |
| Mar 27, 2025 | 52.12 | 52.26 | 52.12 | 52.21 | 52.21 | 0.05% | 1,685 |
| Mar 26, 2025 | 52.53 | 52.53 | 52.00 | 52.18 | 52.18 | -0.20% | 3,833 |
| Mar 25, 2025 | 52.38 | 52.41 | 52.15 | 52.29 | 52.29 | 0.08% | 3,144 |
| Mar 24, 2025 | 51.85 | 52.25 | 51.85 | 52.25 | 52.25 | 1.71% | 10,929 |
| Mar 21, 2025 | 51.07 | 51.37 | 51.07 | 51.37 | 51.37 | -0.45% | 1,698 |
| Mar 20, 2025 | 51.87 | 51.87 | 51.58 | 51.61 | 51.45 | -0.30% | 1,571 |
| Mar 19, 2025 | 51.54 | 51.90 | 51.54 | 51.76 | 51.61 | 0.80% | 8,438 |
| Mar 18, 2025 | 51.32 | 51.37 | 51.14 | 51.35 | 51.20 | -0.74% | 2,700 |
| Mar 17, 2025 | 51.55 | 51.84 | 51.39 | 51.74 | 51.58 | 1.06% | 1,378 |
| Mar 14, 2025 | 50.70 | 51.19 | 50.70 | 51.19 | 51.04 | 1.71% | 2,833 |
| Mar 13, 2025 | 51.05 | 51.05 | 50.33 | 50.33 | 50.18 | -1.64% | 1,168 |
| Mar 12, 2025 | 51.40 | 51.40 | 51.13 | 51.17 | 51.02 | -0.08% | 2,666 |
| Mar 11, 2025 | 51.75 | 51.75 | 51.18 | 51.21 | 51.06 | -1.34% | 3,973 |
| Mar 10, 2025 | 52.21 | 52.21 | 51.73 | 51.91 | 51.75 | -1.88% | 2,014 |
| Mar 7, 2025 | 52.61 | 52.90 | 52.19 | 52.90 | 52.74 | 0.34% | 4,656 |
| Mar 6, 2025 | 52.76 | 52.85 | 52.51 | 52.72 | 52.56 | -0.66% | 4,951 |
| Mar 5, 2025 | 52.63 | 53.15 | 52.53 | 53.07 | 52.91 | 0.79% | 1,819 |
| Mar 4, 2025 | 53.05 | 53.20 | 52.55 | 52.66 | 52.50 | -1.23% | 2,346 |
| Mar 3, 2025 | 54.21 | 54.28 | 53.16 | 53.31 | 53.15 | -1.26% | 1,729 |
| Feb 28, 2025 | 53.58 | 53.99 | 53.28 | 53.99 | 53.83 | 1.07% | 2,954 |
| Feb 27, 2025 | 53.81 | 53.81 | 53.42 | 53.42 | 53.26 | -0.51% | 2,356 |
| Feb 26, 2025 | 54.14 | 54.14 | 53.57 | 53.69 | 53.53 | -0.56% | 2,423 |
| Feb 25, 2025 | 53.88 | 54.05 | 53.75 | 54.00 | 53.84 | 0.26% | 1,843 |
| Feb 24, 2025 | 53.91 | 54.09 | 53.86 | 53.86 | 53.70 | -0.04% | 1,327 |
| Feb 21, 2025 | 54.46 | 54.46 | 53.84 | 53.88 | 53.72 | -1.58% | 1,202 |
| Feb 20, 2025 | 54.61 | 54.75 | 54.58 | 54.75 | 54.58 | -0.47% | 746 |
| Feb 19, 2025 | 54.89 | 55.01 | 54.78 | 55.01 | 54.84 | 0.29% | 2,057 |
| Feb 18, 2025 | 54.78 | 54.85 | 54.70 | 54.85 | 54.69 | 0.05% | 2,447 |
| Feb 14, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.66 | -0.21% | 475 |
| Feb 13, 2025 | 54.46 | 54.94 | 54.46 | 54.94 | 54.77 | 1.11% | 916 |
| Feb 12, 2025 | 54.25 | 54.46 | 54.25 | 54.33 | 54.17 | -0.51% | 1,683 |
| Feb 11, 2025 | 54.37 | 54.62 | 54.37 | 54.61 | 54.45 | 0.29% | 2,580 |
| Feb 10, 2025 | 54.29 | 54.50 | 54.29 | 54.45 | 54.29 | 0.68% | 3,411 |
| Feb 7, 2025 | 54.52 | 54.52 | 54.08 | 54.08 | 53.92 | -0.99% | 2,093 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.61 | 54.62 | 54.46 | -0.16% | 1,938 |
| Feb 5, 2025 | 54.55 | 54.71 | 54.36 | 54.71 | 54.55 | 0.13% | 5,420 |
| Feb 4, 2025 | 54.34 | 54.64 | 54.32 | 54.64 | 54.48 | 0.74% | 1,460 |
| Feb 3, 2025 | 53.76 | 54.36 | 53.76 | 54.24 | 54.08 | -0.28% | 1,901 |
| Jan 31, 2025 | 54.88 | 54.91 | 54.39 | 54.39 | 54.23 | -0.62% | 2,524 |
| Jan 30, 2025 | 54.70 | 54.91 | 54.70 | 54.73 | 54.57 | 0.54% | 2,958 |
| Jan 29, 2025 | 54.49 | 54.49 | 54.40 | 54.43 | 54.27 | 0.06% | 1,986 |
| Jan 28, 2025 | 54.40 | 54.60 | 54.40 | 54.40 | 54.24 | -0.02% | 1,840 |
| Jan 27, 2025 | 54.15 | 54.41 | 54.13 | 54.41 | 54.25 | 0.62% | 2,698 |
| Jan 24, 2025 | 54.11 | 54.11 | 53.99 | 54.07 | 53.91 | 0.04% | 1,948 |
| Jan 23, 2025 | 53.80 | 54.05 | 53.80 | 54.05 | 53.89 | 0.52% | 3,633 |
| Jan 22, 2025 | 53.91 | 53.93 | 53.77 | 53.77 | 53.61 | -0.01% | 3,830 |
| Jan 21, 2025 | 53.61 | 53.84 | 53.61 | 53.78 | 53.62 | 0.66% | 21,807 |
| Jan 17, 2025 | 53.58 | 53.58 | 53.43 | 53.43 | 53.27 | 0.71% | 2,055 |
| Jan 16, 2025 | 52.94 | 53.14 | 52.94 | 53.05 | 52.90 | -0.01% | 5,678 |