Skip to main content

Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF (NY:QARP)

56.65 -0.21 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 56.78 56.79 56.65 56.65 1,650 -0.21(-0.37%)
Sep 11, 2025 56.72 56.94 56.72 56.86 2,055 +0.52(+0.92%)
Sep 10, 2025 56.34 56.34 56.34 56.34 310 -0.26(-0.46%)
Sep 09, 2025 56.75 56.75 56.28 56.60 2,728 +0.08(+0.14%)
Sep 08, 2025 56.33 56.52 56.33 56.52 431 +0.14(+0.25%)
Sep 05, 2025 56.39 56.46 56.38 56.38 560 -0.17(-0.30%)
Sep 04, 2025 56.36 56.55 56.36 56.55 9,626 +0.41(+0.73%)
Sep 03, 2025 55.87 56.14 55.87 56.14 1,983 +0.44(+0.79%)
Sep 02, 2025 55.74 55.74 55.45 55.70 3,814 -0.31(-0.56%)
Aug 29, 2025 55.93 56.01 55.92 56.01 11,193 -0.18(-0.33%)
Aug 28, 2025 56.02 56.20 56.02 56.20 544 +0.10(+0.18%)
Aug 27, 2025 56.01 56.10 56.01 56.10 1,341 +0.16(+0.28%)
Aug 26, 2025 55.72 55.94 55.72 55.94 2,310 +0.06(+0.11%)
Aug 25, 2025 55.91 55.97 55.87 55.87 1,532 -0.17(-0.30%)
Aug 22, 2025 56.04 56.04 56.04 56.04 357 +0.75(+1.36%)
Aug 21, 2025 55.28 55.28 55.28 55.28 403 -0.23(-0.41%)
Aug 20, 2025 55.51 55.51 55.51 55.51 464 -0.01(-0.01%)
Aug 19, 2025 55.72 55.75 55.49 55.52 1,414 -0.10(-0.18%)
Aug 18, 2025 55.65 55.65 55.53 55.62 1,061 +0.03(+0.05%)
Aug 15, 2025 55.69 55.73 55.59 55.59 915 -0.12(-0.22%)
Aug 14, 2025 55.61 55.71 55.61 55.71 1,057 +0.05(+0.10%)
Aug 13, 2025 55.44 55.66 55.44 55.66 2,694 +0.37(+0.67%)
Aug 12, 2025 55.07 55.29 55.07 55.29 1,806 +0.59(+1.07%)
Aug 11, 2025 54.91 54.91 54.70 54.70 1,746 -0.18(-0.33%)
Aug 08, 2025 54.45 54.89 54.45 54.88 970 +0.53(+0.98%)
Aug 07, 2025 54.56 54.56 54.31 54.35 5,321 -0.11(-0.20%)
Aug 06, 2025 54.49 54.55 54.41 54.46 28,135 +0.56(+1.04%)
Aug 05, 2025 53.99 54.02 53.90 53.90 657 -0.12(-0.23%)
Aug 04, 2025 53.94 54.02 53.90 54.02 980 +0.60(+1.12%)
Aug 01, 2025 53.26 53.48 53.25 53.42 1,092 -0.61(-1.12%)
Jul 31, 2025 54.64 54.64 54.03 54.03 1,075 -0.25(-0.46%)
Jul 30, 2025 54.55 54.56 54.28 54.28 870 -0.34(-0.62%)
Jul 29, 2025 54.53 54.62 54.51 54.62 1,033 -0.21(-0.39%)
Jul 28, 2025 54.81 54.88 54.66 54.83 1,451 -0.05(-0.10%)
Jul 25, 2025 55.03 55.03 54.88 54.88 781 +0.26(+0.48%)
Jul 24, 2025 54.72 54.74 54.61 54.62 1,844 +0.02(+0.04%)
Jul 23, 2025 54.39 54.60 54.39 54.60 690 +0.28(+0.51%)
Jul 22, 2025 54.03 54.32 54.00 54.32 1,409 +0.25(+0.46%)
Jul 21, 2025 54.12 54.16 54.07 54.07 2,680 +0.21(+0.38%)
Jul 18, 2025 53.75 53.87 53.75 53.87 693 -0.06(-0.11%)
Jul 17, 2025 53.69 53.97 53.69 53.93 1,870 +0.32(+0.59%)
Jul 16, 2025 53.45 53.70 53.45 53.61 3,894 -0.11(-0.21%)
Jul 15, 2025 53.78 53.80 53.64 53.72 681 -0.20(-0.36%)
Jul 14, 2025 53.84 54.04 53.81 53.92 3,134 -0.10(-0.19%)
Jul 11, 2025 54.04 54.04 53.89 54.02 1,213 -0.39(-0.71%)
Jul 10, 2025 54.29 54.41 54.23 54.41 3,309 +0.36(+0.67%)
Jul 09, 2025 54.04 54.06 54.03 54.05 4,397 +0.20(+0.37%)
Jul 08, 2025 53.83 53.85 53.83 53.85 486 -0.02(-0.05%)
Jul 07, 2025 53.83 53.87 53.75 53.87 2,985 -0.51(-0.93%)
Jul 03, 2025 54.38 54.38 54.38 54.38 412 +0.41(+0.76%)
Jul 02, 2025 53.94 53.97 53.94 53.97 382 +0.13(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.