Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
66.99
-0.29 (-0.43%)
Sep 18, 2026, 4:00 PM EDT - Market closed
QARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.69% | 130 |
| Sep 17, 2026 | 67.28 | 67.46 | 67.28 | 67.46 | 67.46 | 0.36% | 479 |
| Sep 16, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.65% | 678 |
| Sep 15, 2026 | 67.69 | 67.71 | 67.65 | 67.65 | 67.65 | -0.37% | 1,958 |
| Sep 14, 2026 | 67.98 | 68.04 | 67.90 | 67.90 | 67.90 | 0.38% | 1,102 |
| Sep 11, 2026 | 67.63 | 67.66 | 67.63 | 67.65 | 67.65 | 0.86% | 838 |
| Sep 10, 2026 | 67.14 | 67.14 | 67.06 | 67.07 | 67.07 | -0.53% | 1,612 |
| Sep 9, 2026 | 67.55 | 67.55 | 67.23 | 67.43 | 67.43 | -0.28% | 1,854 |
| Sep 8, 2026 | 68.00 | 68.00 | 67.62 | 67.62 | 67.62 | -0.91% | 668 |
| Sep 4, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.72% | 162 |
| Sep 3, 2026 | 68.55 | 68.73 | 68.47 | 68.73 | 68.73 | 0.75% | 705 |
| Sep 2, 2026 | 68.25 | 68.27 | 68.22 | 68.22 | 68.22 | 0.63% | 678 |
| Sep 1, 2026 | 67.88 | 67.88 | 67.79 | 67.79 | 67.79 | -0.30% | 2,895 |
| Aug 31, 2026 | 67.92 | 68.00 | 67.92 | 68.00 | 68.00 | -0.51% | 699 |
| Aug 28, 2026 | 68.28 | 68.36 | 68.28 | 68.34 | 68.34 | 0.12% | 931 |
| Aug 27, 2026 | 68.28 | 68.37 | 68.02 | 68.27 | 68.26 | -0.23% | 4,833 |
| Aug 26, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.01% | 252 |
| Aug 25, 2026 | 68.27 | 68.42 | 68.27 | 68.42 | 68.42 | -0.01% | 2,941 |
| Aug 24, 2026 | 68.32 | 68.43 | 68.32 | 68.43 | 68.43 | 0.53% | 535 |
| Aug 21, 2026 | 68.12 | 68.12 | 68.07 | 68.07 | 68.07 | 0.58% | 376 |
| Aug 20, 2026 | 67.72 | 67.72 | 67.68 | 67.68 | 67.67 | -0.77% | 566 |
| Aug 19, 2026 | 68.60 | 68.65 | 68.20 | 68.20 | 68.20 | 0.61% | 1,926 |
| Aug 18, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.08% | 87 |
| Aug 17, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.66% | 332 |
| 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 |