Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
53.88
-0.87 (-1.58%)
Feb 21, 2025, 3:00 PM EST - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 54.46 | 54.46 | 53.84 | 53.88 | 53.88 | -1.58% | 1,202 |
| Feb 20, 2025 | 54.61 | 54.75 | 54.58 | 54.75 | 54.75 | -0.47% | 746 |
| Feb 19, 2025 | 54.89 | 55.01 | 54.78 | 55.01 | 55.01 | 0.29% | 2,057 |
| Feb 18, 2025 | 54.78 | 54.85 | 54.70 | 54.85 | 54.85 | 0.05% | 2,447 |
| Feb 14, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.21% | 475 |
| Feb 13, 2025 | 54.46 | 54.94 | 54.46 | 54.94 | 54.94 | 1.11% | 916 |
| Feb 12, 2025 | 54.25 | 54.46 | 54.25 | 54.33 | 54.33 | -0.51% | 1,683 |
| Feb 11, 2025 | 54.37 | 54.62 | 54.37 | 54.61 | 54.61 | 0.29% | 2,580 |
| Feb 10, 2025 | 54.29 | 54.50 | 54.29 | 54.45 | 54.45 | 0.68% | 3,411 |
| Feb 7, 2025 | 54.52 | 54.52 | 54.08 | 54.08 | 54.08 | -0.99% | 2,093 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.61 | 54.62 | 54.62 | -0.16% | 1,938 |
| Feb 5, 2025 | 54.55 | 54.71 | 54.36 | 54.71 | 54.71 | 0.13% | 5,420 |
| Feb 4, 2025 | 54.34 | 54.64 | 54.32 | 54.64 | 54.64 | 0.74% | 1,460 |
| Feb 3, 2025 | 53.76 | 54.36 | 53.76 | 54.24 | 54.24 | -0.28% | 1,901 |
| Jan 31, 2025 | 54.88 | 54.91 | 54.39 | 54.39 | 54.39 | -0.62% | 2,524 |
| Jan 30, 2025 | 54.70 | 54.91 | 54.70 | 54.73 | 54.73 | 0.54% | 2,958 |
| Jan 29, 2025 | 54.49 | 54.49 | 54.40 | 54.43 | 54.43 | 0.06% | 1,986 |
| Jan 28, 2025 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | -0.02% | 1,840 |
| Jan 27, 2025 | 54.15 | 54.41 | 54.13 | 54.41 | 54.41 | 0.62% | 2,698 |
| Jan 24, 2025 | 54.11 | 54.11 | 53.99 | 54.07 | 54.07 | 0.04% | 1,948 |
| Jan 23, 2025 | 53.80 | 54.05 | 53.80 | 54.05 | 54.05 | 0.52% | 3,633 |
| Jan 22, 2025 | 53.91 | 53.93 | 53.77 | 53.77 | 53.77 | -0.01% | 3,830 |
| Jan 21, 2025 | 53.61 | 53.84 | 53.61 | 53.78 | 53.78 | 0.66% | 21,807 |
| Jan 17, 2025 | 53.58 | 53.58 | 53.43 | 53.43 | 53.43 | 0.71% | 2,055 |
| Jan 16, 2025 | 52.94 | 53.14 | 52.94 | 53.05 | 53.05 | -0.01% | 5,678 |
| Jan 15, 2025 | 53.17 | 53.17 | 53.06 | 53.06 | 53.06 | 1.38% | 4,094 |
| Jan 14, 2025 | 52.42 | 52.43 | 52.09 | 52.34 | 52.34 | 0.29% | 4,644 |
| Jan 13, 2025 | 51.73 | 52.19 | 51.73 | 52.19 | 52.19 | 0.44% | 1,475 |
| Jan 10, 2025 | 52.04 | 52.34 | 51.94 | 51.96 | 51.96 | -0.95% | 5,179 |
| Jan 8, 2025 | 52.22 | 52.47 | 52.22 | 52.46 | 52.46 | - | 6,487 |
| Jan 7, 2025 | 52.66 | 52.80 | 52.36 | 52.46 | 52.46 | -0.45% | 3,278 |
| Jan 6, 2025 | 52.86 | 52.98 | 52.64 | 52.70 | 52.70 | 0.48% | 2,293 |
| Jan 3, 2025 | 52.21 | 52.52 | 52.21 | 52.44 | 52.44 | 0.93% | 3,626 |
| Jan 2, 2025 | 52.42 | 52.42 | 51.84 | 51.96 | 51.96 | -0.93% | 2,555 |
| Dec 31, 2024 | 52.34 | 52.45 | 51.97 | 52.45 | 52.45 | 0.45% | 4,573 |
| Dec 30, 2024 | 51.97 | 52.27 | 51.83 | 52.21 | 52.21 | -0.92% | 3,140 |
| Dec 27, 2024 | 52.87 | 52.89 | 52.50 | 52.70 | 52.70 | -0.81% | 1,081 |
| Dec 26, 2024 | 53.16 | 53.20 | 53.13 | 53.13 | 53.13 | 0.18% | 1,494 |
| Dec 24, 2024 | 52.75 | 53.03 | 52.75 | 53.03 | 53.03 | 0.81% | 2,210 |
| Dec 23, 2024 | 52.42 | 52.64 | 52.20 | 52.61 | 52.61 | 0.31% | 1,247 |
| Dec 20, 2024 | 51.84 | 52.78 | 51.84 | 52.45 | 52.45 | 0.38% | 1,198 |
| Dec 19, 2024 | 52.79 | 52.79 | 52.25 | 52.25 | 52.04 | -0.53% | 3,030 |
| Dec 18, 2024 | 53.77 | 53.93 | 52.53 | 52.53 | 52.31 | -2.42% | 7,797 |
| Dec 17, 2024 | 53.75 | 53.85 | 53.65 | 53.83 | 53.61 | -0.22% | 6,803 |
| Dec 16, 2024 | 54.19 | 54.21 | 53.95 | 53.95 | 53.73 | -0.15% | 2,445 |
| Dec 13, 2024 | 54.10 | 54.11 | 54.03 | 54.03 | 53.81 | -0.33% | 5,061 |
| Dec 12, 2024 | 54.49 | 54.51 | 54.21 | 54.21 | 53.99 | -0.70% | 11,141 |
| Dec 11, 2024 | 54.63 | 54.74 | 54.59 | 54.59 | 54.37 | 0.33% | 36,937 |
| Dec 10, 2024 | 54.43 | 54.56 | 54.40 | 54.41 | 54.19 | -0.18% | 2,128 |
| Dec 9, 2024 | 54.73 | 54.73 | 54.48 | 54.51 | 54.29 | -0.26% | 9,089 |
| Dec 6, 2024 | 54.74 | 54.74 | 54.61 | 54.65 | 54.43 | 0.20% | 1,531 |
| Dec 5, 2024 | 54.74 | 54.74 | 54.52 | 54.54 | 54.32 | -0.27% | 4,302 |
| Dec 4, 2024 | 54.72 | 54.73 | 54.62 | 54.69 | 54.47 | 0.02% | 5,185 |
| Dec 3, 2024 | 54.65 | 54.72 | 54.63 | 54.68 | 54.46 | -0.15% | 1,532 |
| Dec 2, 2024 | 54.57 | 54.76 | 54.57 | 54.76 | 54.54 | 0.23% | 663 |
| Nov 29, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 54.41 | 0.45% | 1,027 |
| Nov 27, 2024 | 54.60 | 54.60 | 54.39 | 54.39 | 54.17 | -0.19% | 3,657 |
| Nov 26, 2024 | 54.25 | 54.49 | 54.19 | 54.49 | 54.27 | 0.54% | 15,626 |
| Nov 25, 2024 | 54.38 | 54.42 | 54.16 | 54.20 | 53.98 | 0.65% | 6,775 |
| Nov 22, 2024 | 53.79 | 53.85 | 53.73 | 53.85 | 53.63 | 0.63% | 5,794 |
| Nov 21, 2024 | 53.10 | 53.60 | 53.10 | 53.51 | 53.29 | 0.66% | 3,243 |
| Nov 20, 2024 | 52.95 | 53.16 | 52.84 | 53.16 | 52.94 | 0.17% | 5,320 |
| Nov 19, 2024 | 52.89 | 53.13 | 52.80 | 53.07 | 52.85 | -0.26% | 3,796 |
| Nov 18, 2024 | 53.08 | 53.21 | 53.08 | 53.21 | 52.99 | 0.68% | 1,322 |
| Nov 15, 2024 | 53.27 | 53.28 | 52.85 | 52.85 | 52.63 | -1.22% | 2,120 |
| Nov 14, 2024 | 53.72 | 53.77 | 53.44 | 53.50 | 53.28 | -0.58% | 5,795 |
| Nov 13, 2024 | 53.69 | 53.91 | 53.69 | 53.81 | 53.59 | 0.21% | 5,431 |
| Nov 12, 2024 | 53.91 | 53.91 | 53.70 | 53.70 | 53.48 | -0.41% | 3,779 |
| Nov 11, 2024 | 54.10 | 54.12 | 53.91 | 53.92 | 53.70 | 0.20% | 3,451 |
| Nov 8, 2024 | 53.67 | 53.85 | 53.67 | 53.81 | 53.59 | 0.26% | 6,006 |
| Nov 7, 2024 | 53.39 | 53.78 | 53.39 | 53.67 | 53.45 | 1.00% | 8,808 |
| Nov 6, 2024 | 53.17 | 53.17 | 52.90 | 53.14 | 52.92 | 2.04% | 4,207 |
| Nov 5, 2024 | 51.69 | 52.08 | 51.69 | 52.08 | 51.86 | 1.04% | 780 |
| Nov 4, 2024 | 51.72 | 51.72 | 51.54 | 51.54 | 51.33 | -0.17% | 1,675 |
| Nov 1, 2024 | 51.63 | 51.84 | 51.63 | 51.63 | 51.42 | 0.70% | 2,991 |
| Oct 31, 2024 | 51.82 | 51.83 | 51.27 | 51.27 | 51.06 | -1.42% | 2,543 |
| Oct 30, 2024 | 52.04 | 52.25 | 52.01 | 52.01 | 51.80 | 0.12% | 4,110 |
| Oct 29, 2024 | 51.83 | 52.07 | 51.83 | 51.95 | 51.74 | -0.29% | 1,298 |
| Oct 28, 2024 | 52.09 | 52.15 | 52.09 | 52.10 | 51.89 | 0.44% | 2,950 |
| Oct 25, 2024 | 52.29 | 52.29 | 51.87 | 51.87 | 51.66 | -0.17% | 5,565 |
| Oct 24, 2024 | 51.94 | 51.96 | 51.92 | 51.96 | 51.75 | 0.17% | 617 |
| Oct 23, 2024 | 52.01 | 52.01 | 51.75 | 51.87 | 51.66 | -0.68% | 1,141 |
| Oct 22, 2024 | 52.04 | 52.31 | 52.04 | 52.23 | 52.02 | -0.11% | 3,293 |
| Oct 21, 2024 | 52.52 | 52.52 | 52.28 | 52.29 | 52.08 | -0.67% | 2,593 |
| Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 52.43 | 0.10% | 1,272 |
| Oct 17, 2024 | 52.58 | 52.63 | 52.48 | 52.59 | 52.37 | -0.12% | 7,083 |
| Oct 16, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 52.44 | 0.45% | 8,732 |
| Oct 15, 2024 | 52.66 | 52.80 | 52.42 | 52.42 | 52.21 | -0.72% | 1,962 |
| Oct 14, 2024 | 52.50 | 52.81 | 52.50 | 52.80 | 52.58 | 0.65% | 6,152 |
| Oct 11, 2024 | 52.41 | 52.49 | 52.39 | 52.46 | 52.25 | 0.77% | 3,686 |
| Oct 10, 2024 | 52.17 | 52.17 | 52.06 | 52.06 | 51.85 | -0.34% | 797 |
| Oct 9, 2024 | 51.93 | 52.26 | 51.93 | 52.24 | 52.03 | 0.56% | 2,620 |
| Oct 8, 2024 | 51.82 | 51.95 | 51.76 | 51.95 | 51.74 | 0.50% | 1,714 |
| Oct 7, 2024 | 52.08 | 52.08 | 51.69 | 51.69 | 51.48 | -1.13% | 884 |
| Oct 4, 2024 | 52.12 | 52.28 | 52.08 | 52.28 | 52.06 | 0.78% | 8,967 |
| Oct 3, 2024 | 51.91 | 51.91 | 51.78 | 51.87 | 51.66 | -0.27% | 3,536 |
| Oct 2, 2024 | 51.99 | 52.02 | 51.94 | 52.01 | 51.80 | -0.17% | 763 |
| Oct 1, 2024 | 51.99 | 52.26 | 51.88 | 52.10 | 51.89 | -0.35% | 2,042 |
| Sep 30, 2024 | 52.03 | 52.28 | 52.03 | 52.28 | 52.07 | 0.43% | 4,825 |
| Sep 27, 2024 | 52.03 | 52.13 | 52.03 | 52.05 | 51.84 | 0.38% | 563 |