Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
55.59
-0.12 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
55.59
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.69 | 55.73 | 55.59 | 55.59 | 55.59 | -0.22% | 915 |
| Aug 14, 2025 | 55.61 | 55.71 | 55.61 | 55.71 | 55.71 | 0.10% | 1,057 |
| Aug 13, 2025 | 55.44 | 55.66 | 55.44 | 55.66 | 55.66 | 0.67% | 2,694 |
| Aug 12, 2025 | 55.07 | 55.29 | 55.07 | 55.29 | 55.29 | 1.07% | 1,806 |
| Aug 11, 2025 | 54.91 | 54.91 | 54.70 | 54.70 | 54.70 | -0.33% | 1,746 |
| Aug 8, 2025 | 54.45 | 54.89 | 54.45 | 54.88 | 54.88 | 0.98% | 970 |
| Aug 7, 2025 | 54.56 | 54.56 | 54.31 | 54.35 | 54.35 | -0.20% | 5,321 |
| Aug 6, 2025 | 54.49 | 54.55 | 54.41 | 54.46 | 54.46 | 1.04% | 28,135 |
| Aug 5, 2025 | 53.99 | 54.02 | 53.90 | 53.90 | 53.90 | -0.23% | 657 |
| Aug 4, 2025 | 53.94 | 54.02 | 53.90 | 54.02 | 54.02 | 1.12% | 980 |
| Aug 1, 2025 | 53.26 | 53.48 | 53.25 | 53.42 | 53.42 | -1.12% | 1,092 |
| Jul 31, 2025 | 54.64 | 54.64 | 54.03 | 54.03 | 54.03 | -0.46% | 1,075 |
| Jul 30, 2025 | 54.55 | 54.56 | 54.28 | 54.28 | 54.28 | -0.62% | 870 |
| Jul 29, 2025 | 54.53 | 54.62 | 54.51 | 54.62 | 54.62 | -0.39% | 1,033 |
| Jul 28, 2025 | 54.81 | 54.88 | 54.66 | 54.83 | 54.83 | -0.10% | 1,451 |
| Jul 25, 2025 | 55.03 | 55.03 | 54.88 | 54.88 | 54.88 | 0.48% | 781 |
| Jul 24, 2025 | 54.72 | 54.74 | 54.61 | 54.62 | 54.62 | 0.04% | 1,844 |
| Jul 23, 2025 | 54.39 | 54.60 | 54.39 | 54.60 | 54.60 | 0.51% | 690 |
| Jul 22, 2025 | 54.03 | 54.32 | 54.00 | 54.32 | 54.32 | 0.46% | 1,409 |
| Jul 21, 2025 | 54.12 | 54.16 | 54.07 | 54.07 | 54.07 | 0.38% | 2,680 |
| Jul 18, 2025 | 53.75 | 53.87 | 53.75 | 53.87 | 53.87 | -0.11% | 693 |
| Jul 17, 2025 | 53.69 | 53.97 | 53.69 | 53.93 | 53.93 | 0.59% | 1,870 |
| Jul 16, 2025 | 53.45 | 53.70 | 53.45 | 53.61 | 53.61 | -0.21% | 3,894 |
| Jul 15, 2025 | 53.78 | 53.80 | 53.64 | 53.72 | 53.72 | -0.36% | 681 |
| Jul 14, 2025 | 53.84 | 54.04 | 53.81 | 53.92 | 53.92 | -0.19% | 3,134 |
| Jul 11, 2025 | 54.04 | 54.04 | 53.89 | 54.03 | 54.03 | -0.71% | 1,213 |
| Jul 10, 2025 | 54.29 | 54.41 | 54.23 | 54.41 | 54.41 | 0.67% | 3,309 |
| Jul 9, 2025 | 54.04 | 54.06 | 54.03 | 54.05 | 54.05 | 0.37% | 4,397 |
| Jul 8, 2025 | 53.83 | 53.85 | 53.83 | 53.85 | 53.85 | -0.05% | 486 |
| Jul 7, 2025 | 53.83 | 53.87 | 53.75 | 53.87 | 53.87 | -0.93% | 2,985 |
| Jul 3, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.76% | 412 |
| Jul 2, 2025 | 53.94 | 53.97 | 53.94 | 53.97 | 53.97 | 0.24% | 382 |
| Jul 1, 2025 | 53.67 | 53.89 | 53.65 | 53.84 | 53.84 | 0.17% | 9,071 |
| Jun 30, 2025 | 53.30 | 53.75 | 53.26 | 53.75 | 53.75 | 0.64% | 3,170 |
| Jun 27, 2025 | 53.29 | 53.41 | 53.12 | 53.41 | 53.41 | 0.89% | 2,357 |
| Jun 26, 2025 | 52.96 | 53.09 | 52.91 | 52.94 | 52.94 | 0.63% | 1,320 |
| Jun 25, 2025 | 52.76 | 52.84 | 52.61 | 52.61 | 52.61 | -0.74% | 1,941 |
| Jun 24, 2025 | 52.73 | 53.07 | 52.73 | 53.00 | 53.00 | 0.78% | 1,117 |
| Jun 23, 2025 | 52.31 | 52.59 | 52.31 | 52.59 | 52.59 | 0.75% | 1,478 |
| Jun 20, 2025 | 52.58 | 52.58 | 52.20 | 52.20 | 52.20 | -0.58% | 1,015 |
| Jun 18, 2025 | 52.62 | 52.80 | 52.50 | 52.50 | 52.33 | -0.64% | 8,536 |
| Jun 17, 2025 | 52.88 | 52.88 | 52.57 | 52.84 | 52.67 | -0.32% | 3,119 |
| Jun 16, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.84 | 0.36% | 997 |
| Jun 13, 2025 | 52.76 | 53.02 | 52.56 | 52.82 | 52.65 | -0.86% | 2,120 |
| Jun 12, 2025 | 52.82 | 53.28 | 52.82 | 53.28 | 53.11 | 0.64% | 34,655 |
| Jun 11, 2025 | 53.17 | 53.17 | 52.94 | 52.94 | 52.77 | -0.45% | 3,267 |
| Jun 10, 2025 | 53.10 | 53.27 | 53.07 | 53.18 | 53.01 | 0.49% | 9,797 |
| Jun 9, 2025 | 52.88 | 52.92 | 52.79 | 52.92 | 52.75 | - | 1,720 |
| Jun 6, 2025 | 52.74 | 52.92 | 52.74 | 52.92 | 52.75 | 1.28% | 1,903 |
| Jun 5, 2025 | 52.53 | 52.53 | 52.25 | 52.25 | 52.08 | -0.59% | 1,019 |