Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
64.91
-0.58 (-0.89%)
At close: Jul 23, 2026, 4:00 PM EDT
64.91
0.00 (0.00%)
After-hours: Jul 23, 2026, 6:30 PM EDT
QARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 65.49 | 65.49 | 64.95 | 65.03 | - | -0.70% | 267 |
| 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 |
| Jun 3, 2026 | 65.04 | 65.11 | 64.96 | 65.00 | 64.82 | -0.05% | 3,342 |
| Jun 2, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.86 | -0.02% | 281 |
| Jun 1, 2026 | 64.92 | 65.05 | 64.86 | 65.05 | 64.87 | -0.16% | 1,917 |
| May 29, 2026 | 65.44 | 65.44 | 65.15 | 65.15 | 64.98 | -0.74% | 1,313 |
| May 28, 2026 | 65.31 | 65.64 | 65.31 | 65.64 | 65.46 | 0.19% | 1,037 |
| May 27, 2026 | 65.50 | 65.55 | 65.50 | 65.51 | 65.34 | 0.14% | 1,943 |
| May 26, 2026 | 65.36 | 65.44 | 65.33 | 65.42 | 65.24 | 0.17% | 5,682 |
| May 22, 2026 | 65.32 | 65.36 | 65.25 | 65.31 | 65.13 | 0.47% | 848 |
| May 21, 2026 | 64.47 | 65.01 | 64.47 | 65.01 | 64.83 | - | 726 |
| May 20, 2026 | 64.68 | 65.01 | 64.68 | 65.01 | 64.83 | 0.65% | 2,569 |
| May 19, 2026 | 64.57 | 64.80 | 64.57 | 64.59 | 64.42 | -0.71% | 1,317 |
| May 18, 2026 | 64.77 | 65.05 | 64.75 | 65.05 | 64.87 | 0.26% | 17,748 |
| May 15, 2026 | 64.84 | 65.07 | 64.84 | 64.88 | 64.70 | -0.80% | 35,615 |
| May 14, 2026 | 65.31 | 65.51 | 65.31 | 65.40 | 65.22 | 0.52% | 3,391 |
| May 13, 2026 | 64.73 | 65.09 | 64.73 | 65.06 | 64.88 | 0.68% | 1,044 |
| May 12, 2026 | 64.42 | 64.62 | 64.42 | 64.62 | 64.45 | 0.21% | 216 |