Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
68.29
-0.15 (-0.22%)
At close: Aug 14, 2026, 4:00 PM EDT
68.30
+0.01 (0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
QARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 68.39 | 68.39 | 68.29 | 68.29 | 68.29 | -0.22% | 1,030 |
| Aug 13, 2026 | 68.28 | 68.44 | 68.28 | 68.44 | 68.44 | 0.61% | 448 |
| Aug 12, 2026 | 67.99 | 68.02 | 67.99 | 68.02 | 68.02 | -0.17% | 454 |
| Aug 11, 2026 | 68.21 | 68.21 | 68.14 | 68.14 | 68.14 | -0.22% | 2,063 |
| Aug 10, 2026 | 68.00 | 68.31 | 68.00 | 68.29 | 68.29 | 0.33% | 544 |
| Aug 7, 2026 | 68.02 | 68.06 | 68.02 | 68.06 | 68.06 | 0.53% | 1,931 |
| Aug 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.05% | 245 |
| Aug 5, 2026 | 67.62 | 67.67 | 67.62 | 67.67 | 67.67 | -0.10% | 1,038 |
| Aug 4, 2026 | 66.94 | 67.75 | 66.94 | 67.74 | 67.74 | 1.03% | 1,803 |
| Aug 3, 2026 | 67.06 | 67.13 | 66.97 | 67.05 | 67.05 | 0.91% | 1,124 |
| Jul 31, 2026 | 66.01 | 66.45 | 65.72 | 66.45 | 66.44 | 0.52% | 348 |
| Jul 30, 2026 | 66.00 | 66.10 | 66.00 | 66.10 | 66.10 | 0.08% | 973 |
| Jul 29, 2026 | 66.31 | 66.56 | 66.04 | 66.04 | 66.04 | -0.74% | 2,364 |
| Jul 28, 2026 | 66.58 | 66.58 | 66.52 | 66.54 | 66.54 | 1.08% | 5,600 |
| Jul 27, 2026 | 65.89 | 65.89 | 65.82 | 65.82 | 65.82 | 0.64% | 356 |
| Jul 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.76% | 79 |
| Jul 23, 2026 | 65.03 | 65.03 | 64.82 | 64.91 | 64.91 | -0.89% | 2,061 |
| Jul 22, 2026 | 65.90 | 65.90 | 65.49 | 65.49 | 65.49 | -0.39% | 2,279 |
| Jul 21, 2026 | 65.73 | 65.75 | 65.72 | 65.74 | 65.74 | 0.16% | 2,109 |
| Jul 20, 2026 | 65.76 | 65.76 | 65.64 | 65.64 | 65.64 | -0.31% | 583 |
| Jul 17, 2026 | 65.93 | 65.93 | 65.76 | 65.84 | 65.84 | -0.63% | 2,695 |
| Jul 16, 2026 | 66.26 | 66.33 | 66.19 | 66.26 | 66.26 | 0.71% | 1,416 |
| Jul 15, 2026 | 65.74 | 65.90 | 65.74 | 65.79 | 65.79 | 0.23% | 2,402 |
| Jul 14, 2026 | 65.63 | 65.65 | 65.63 | 65.65 | 65.65 | -0.34% | 982 |
| Jul 13, 2026 | 65.91 | 65.96 | 65.84 | 65.87 | 65.87 | 0.11% | 993 |
| Jul 10, 2026 | 65.68 | 65.81 | 65.48 | 65.80 | 65.80 | 0.72% | 7,515 |
| Jul 9, 2026 | 65.19 | 65.33 | 65.19 | 65.33 | 65.33 | 0.27% | 852 |
| Jul 8, 2026 | 65.18 | 65.19 | 65.15 | 65.15 | 65.15 | -0.59% | 1,204 |
| Jul 7, 2026 | 65.57 | 65.65 | 65.47 | 65.54 | 65.54 | 0.26% | 1,409 |
| Jul 6, 2026 | 65.41 | 65.41 | 65.37 | 65.37 | 65.37 | 0.05% | 460 |
| Jul 2, 2026 | 65.28 | 65.34 | 65.05 | 65.34 | 65.34 | 0.74% | 1,121 |
| Jul 1, 2026 | 64.95 | 65.07 | 64.86 | 64.86 | 64.86 | 0.06% | 771 |
| Jun 30, 2026 | 64.53 | 64.82 | 64.50 | 64.82 | 64.82 | -0.08% | 1,953 |
| Jun 29, 2026 | 64.50 | 64.87 | 64.44 | 64.87 | 64.87 | 1.02% | 2,673 |
| Jun 26, 2026 | 64.22 | 64.44 | 64.22 | 64.22 | 64.22 | 0.03% | 1,579 |
| Jun 25, 2026 | 64.08 | 64.38 | 64.08 | 64.20 | 64.20 | 0.07% | 1,199 |
| Jun 24, 2026 | 64.31 | 64.31 | 64.09 | 64.16 | 64.16 | 0.12% | 395 |
| Jun 23, 2026 | 64.07 | 64.34 | 64.07 | 64.08 | 64.08 | -0.90% | 5,782 |
| Jun 22, 2026 | 64.94 | 64.94 | 64.59 | 64.66 | 64.66 | -0.42% | 766 |
| Jun 18, 2026 | 64.79 | 64.93 | 64.77 | 64.93 | 64.93 | 0.67% | 2,453 |
| Jun 17, 2026 | 65.58 | 65.58 | 64.68 | 64.68 | 64.50 | -1.59% | 2,139 |
| Jun 16, 2026 | 65.90 | 65.94 | 65.69 | 65.72 | 65.54 | -0.17% | 9,618 |
| Jun 15, 2026 | 65.63 | 65.98 | 65.63 | 65.83 | 65.65 | 1.20% | 5,205 |
| Jun 12, 2026 | 64.71 | 65.09 | 64.71 | 65.05 | 64.87 | 0.35% | 1,335 |
| Jun 11, 2026 | 64.88 | 64.88 | 64.82 | 64.82 | 64.64 | 1.40% | 579 |
| Jun 10, 2026 | 64.49 | 64.66 | 63.89 | 63.93 | 63.75 | -0.75% | 1,509 |
| Jun 9, 2026 | 64.13 | 64.59 | 63.95 | 64.41 | 64.24 | -0.18% | 2,330 |
| Jun 8, 2026 | 64.76 | 64.77 | 64.52 | 64.52 | 64.35 | 0.10% | 1,332 |
| Jun 5, 2026 | 65.33 | 65.33 | 64.46 | 64.46 | 64.29 | -1.70% | 1,325 |
| Jun 4, 2026 | 65.39 | 65.59 | 65.38 | 65.58 | 65.40 | 0.89% | 956 |