Skip to main content

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

54.03 -0.18 (-0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 54.10 54.10 54.03 54.03 5,061 -0.18(-0.33%)
Dec 12, 2024 54.49 54.51 54.21 54.21 11,141 -0.38(-0.70%)
Dec 11, 2024 54.62 54.74 54.59 54.59 36,937 +0.18(+0.33%)
Dec 10, 2024 54.43 54.56 54.40 54.41 2,128 -0.10(-0.18%)
Dec 09, 2024 54.73 54.73 54.48 54.51 9,089 -0.14(-0.26%)
Dec 06, 2024 54.74 54.74 54.61 54.65 1,531 +0.11(+0.20%)
Dec 05, 2024 54.74 54.74 54.52 54.54 4,302 -0.15(-0.27%)
Dec 04, 2024 54.72 54.73 54.62 54.69 5,185 +0.01(+0.02%)
Dec 03, 2024 54.65 54.72 54.63 54.68 1,532 -0.08(-0.15%)
Dec 02, 2024 54.57 54.76 54.57 54.76 663 +0.13(+0.23%)
Nov 29, 2024 54.70 54.70 54.63 54.63 1,027 +0.24(+0.45%)
Nov 27, 2024 54.60 54.60 54.39 54.39 3,657 -0.10(-0.19%)
Nov 26, 2024 54.25 54.49 54.19 54.49 15,626 +0.29(+0.54%)
Nov 25, 2024 54.38 54.42 54.16 54.20 6,775 +0.35(+0.65%)
Nov 22, 2024 53.79 53.85 53.73 53.85 5,794 +0.34(+0.63%)
Nov 21, 2024 53.10 53.60 53.10 53.51 3,243 +0.35(+0.66%)
Nov 20, 2024 52.95 53.16 52.84 53.16 5,320 +0.09(+0.17%)
Nov 19, 2024 52.89 53.13 52.80 53.07 3,796 -0.14(-0.26%)
Nov 18, 2024 53.08 53.21 53.08 53.21 1,322 +0.36(+0.68%)
Nov 15, 2024 53.27 53.28 52.85 52.85 2,120 -0.65(-1.22%)
Nov 14, 2024 53.72 53.77 53.44 53.50 5,795 -0.31(-0.58%)
Nov 13, 2024 53.69 53.91 53.69 53.81 5,431 +0.11(+0.21%)
Nov 12, 2024 53.91 53.91 53.70 53.70 3,779 -0.22(-0.41%)
Nov 11, 2024 54.10 54.12 53.91 53.92 3,451 +0.11(+0.20%)
Nov 08, 2024 53.67 53.85 53.67 53.81 6,006 +0.14(+0.26%)
Nov 07, 2024 53.39 53.78 53.39 53.67 8,808 +0.53(+1.00%)
Nov 06, 2024 53.17 53.17 52.90 53.14 4,207 +1.06(+2.04%)
Nov 05, 2024 51.69 52.08 51.69 52.08 780 +0.54(+1.04%)
Nov 04, 2024 51.72 51.72 51.54 51.54 1,675 -0.09(-0.17%)
Nov 01, 2024 51.63 51.84 51.63 51.63 2,991 +0.36(+0.70%)
Oct 31, 2024 51.82 51.83 51.27 51.27 2,543 -0.74(-1.42%)
Oct 30, 2024 52.04 52.25 52.01 52.01 4,110 +0.06(+0.12%)
Oct 29, 2024 51.83 52.07 51.83 51.95 1,298 -0.15(-0.29%)
Oct 28, 2024 52.09 52.15 52.09 52.10 2,950 +0.23(+0.44%)
Oct 25, 2024 52.29 52.29 51.87 51.87 5,565 -0.09(-0.17%)
Oct 24, 2024 51.94 51.96 51.92 51.96 617 +0.09(+0.17%)
Oct 23, 2024 52.01 52.01 51.75 51.87 1,141 -0.36(-0.68%)
Oct 22, 2024 52.04 52.31 52.04 52.23 3,293 -0.06(-0.11%)
Oct 21, 2024 52.52 52.52 52.28 52.29 2,593 -0.35(-0.67%)
Oct 18, 2024 52.56 52.68 52.56 52.64 1,272 +0.05(+0.10%)
Oct 17, 2024 52.58 52.63 52.48 52.59 7,083 -0.06(-0.12%)
Oct 16, 2024 52.57 52.67 52.55 52.66 8,732 +0.23(+0.45%)
Oct 15, 2024 52.66 52.80 52.42 52.42 1,962 -0.38(-0.72%)
Oct 14, 2024 52.50 52.81 52.50 52.80 6,152 +0.34(+0.65%)
Oct 11, 2024 52.41 52.48 52.39 52.46 3,686 +0.40(+0.77%)
Oct 10, 2024 52.17 52.17 52.06 52.06 797 -0.18(-0.34%)
Oct 09, 2024 51.93 52.26 51.93 52.24 2,620 +0.29(+0.56%)
Oct 08, 2024 51.82 51.95 51.76 51.95 1,714 +0.26(+0.50%)
Oct 07, 2024 52.08 52.08 51.69 51.69 884 -0.59(-1.13%)
Oct 04, 2024 52.12 52.28 52.08 52.28 8,967 +0.40(+0.78%)
Oct 03, 2024 51.91 51.91 51.78 51.87 3,536 -0.14(-0.27%)
Oct 02, 2024 51.99 52.02 51.94 52.01 763 -0.09(-0.17%)
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.