Skip to main content

Xt Russell 1000 US Quality Reasonable Price ETF (NY: QARP )

48.81 +0.08 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.72 48.84 48.72 48.81 2,104 +0.08(+0.17%)
Mar 27, 2024 48.44 48.73 48.44 48.73 1,833 +0.55(+1.14%)
Mar 26, 2024 48.57 48.57 48.18 48.18 23,197 -0.31(-0.64%)
Mar 25, 2024 48.41 48.49 48.41 48.49 1,349 -0.09(-0.18%)
Mar 22, 2024 48.68 48.68 48.53 48.58 1,227 -0.04(-0.08%)
Mar 21, 2024 48.74 48.82 48.62 48.62 5,638 +0.14(+0.30%)
Mar 20, 2024 48.17 48.54 48.07 48.48 5,349 +0.38(+0.78%)
Mar 19, 2024 47.86 48.10 47.76 48.10 8,069 +0.21(+0.44%)
Mar 18, 2024 47.81 47.92 47.80 47.89 3,657 +0.40(+0.84%)
Mar 15, 2024 47.47 47.61 47.47 47.49 1,563 -0.33(-0.68%)
Mar 14, 2024 47.90 47.90 47.58 47.82 2,591 +0.03(+0.06%)
Mar 13, 2024 47.81 47.90 47.75 47.79 5,424 +0.01(+0.02%)
Mar 12, 2024 47.52 47.78 47.34 47.78 5,489 +0.36(+0.76%)
Mar 11, 2024 47.18 47.42 47.18 47.42 1,616 +0.10(+0.21%)
Mar 08, 2024 47.46 47.62 47.32 47.32 2,959 -0.14(-0.29%)
Mar 07, 2024 47.48 47.61 47.46 47.46 5,425 +0.37(+0.78%)
Mar 06, 2024 47.07 47.19 47.07 47.09 1,432 +0.26(+0.55%)
Mar 05, 2024 46.97 46.97 46.83 46.83 1,627 -0.43(-0.91%)
Mar 04, 2024 47.33 47.34 47.22 47.26 2,691 -0.09(-0.19%)
Mar 01, 2024 47.25 47.44 47.25 47.35 3,210 +0.21(+0.44%)
Feb 29, 2024 46.87 47.14 46.87 47.14 1,392 +0.15(+0.32%)
Feb 28, 2024 46.89 47.03 46.89 46.99 3,511 -0.11(-0.23%)
Feb 27, 2024 47.05 47.10 46.95 47.10 1,445 +0.11(+0.23%)
Feb 26, 2024 47.02 47.04 46.94 46.99 2,098 +0.05(+0.11%)
Feb 23, 2024 47.09 47.10 46.94 46.94 1,429 -0.11(-0.24%)
Feb 22, 2024 46.71 47.07 46.71 47.05 3,025 +0.77(+1.66%)
Feb 21, 2024 46.09 46.29 46.09 46.29 974 +0.26(+0.57%)
Feb 20, 2024 46.21 46.21 46.01 46.03 7,246 -0.35(-0.75%)
Feb 16, 2024 46.49 46.57 46.31 46.37 2,584 -0.14(-0.30%)
Feb 15, 2024 46.23 46.53 46.23 46.51 1,722 +0.41(+0.89%)
Feb 14, 2024 45.93 46.11 45.91 46.10 1,801 +0.38(+0.83%)
Feb 13, 2024 45.87 45.95 45.54 45.73 5,740 -0.75(-1.61%)
Feb 12, 2024 46.45 46.47 46.45 46.47 681 +0.12(+0.25%)
Feb 09, 2024 46.29 46.41 46.29 46.35 3,918 +0.00(+0.00%)
Feb 08, 2024 46.20 46.35 46.13 46.35 5,280 +0.17(+0.36%)
Feb 07, 2024 46.03 46.24 46.03 46.19 993 +0.39(+0.85%)
Feb 06, 2024 45.80 45.80 45.73 45.80 2,085 +0.08(+0.18%)
Feb 05, 2024 45.56 45.81 45.56 45.72 3,251 -0.28(-0.60%)
Feb 02, 2024 45.55 46.08 45.55 45.99 6,896 +0.60(+1.32%)
Feb 01, 2024 45.21 45.42 45.09 45.40 6,464 +0.37(+0.82%)
Jan 31, 2024 45.46 45.47 45.02 45.03 9,408 -0.59(-1.29%)
Jan 30, 2024 45.59 45.71 45.59 45.62 295,303 +0.02(+0.04%)
Jan 29, 2024 45.38 45.63 45.33 45.60 14,125 +0.24(+0.54%)
Jan 26, 2024 45.34 45.35 45.34 45.35 962 +0.00(+0.00%)
Jan 25, 2024 45.33 45.36 45.19 45.35 1,389 +0.26(+0.58%)
Jan 24, 2024 45.33 45.36 45.09 45.09 2,715 +0.04(+0.10%)
Jan 23, 2024 45.12 45.14 44.99 45.05 5,577 -0.07(-0.15%)
Jan 22, 2024 45.12 45.13 44.99 45.12 2,931 +0.17(+0.38%)
Jan 19, 2024 44.59 44.95 44.59 44.95 1,096 +0.45(+1.02%)
Jan 18, 2024 44.23 44.49 44.21 44.49 1,774 +0.34(+0.77%)
Jan 17, 2024 44.09 44.15 44.07 44.15 1,149 -0.20(-0.45%)
Jan 16, 2024 44.42 44.48 44.32 44.35 2,091 -0.30(-0.67%)
Jan 12, 2024 44.55 44.74 44.46 44.65 11,819 +0.14(+0.31%)
Jan 11, 2024 44.55 44.55 44.44 44.51 9,103 +0.01(+0.02%)
Jan 10, 2024 44.42 44.54 44.39 44.50 3,970 +0.16(+0.36%)
Jan 09, 2024 44.17 44.35 44.16 44.34 16,806 -0.07(-0.16%)
Jan 08, 2024 43.99 44.48 43.97 44.41 9,885 +0.47(+1.07%)
Jan 05, 2024 43.89 44.16 43.89 43.94 3,642 +0.02(+0.05%)
Jan 04, 2024 44.06 44.17 43.92 43.92 7,412 -0.21(-0.47%)
Jan 03, 2024 44.17 44.31 44.13 44.13 4,228 -0.29(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.