Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
59.16
+0.10 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
59.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.19 | 59.23 | 59.11 | 59.16 | 59.16 | 0.17% | 2,831 |
| Dec 4, 2025 | 59.07 | 59.10 | 58.93 | 59.06 | 59.06 | -0.10% | 3,269 |
| Dec 3, 2025 | 59.10 | 59.18 | 59.10 | 59.12 | 59.12 | 0.32% | 589 |
| Dec 2, 2025 | 58.80 | 58.93 | 58.80 | 58.93 | 58.93 | 0.22% | 1,421 |
| Dec 1, 2025 | 58.85 | 59.01 | 58.80 | 58.80 | 58.80 | -0.35% | 2,083 |
| Nov 28, 2025 | 58.84 | 59.01 | 58.84 | 59.01 | 59.01 | 0.50% | 585 |
| Nov 26, 2025 | 58.90 | 58.90 | 58.72 | 58.72 | 58.72 | 0.32% | 2,273 |
| Nov 25, 2025 | 57.89 | 58.53 | 57.89 | 58.53 | 58.53 | 1.30% | 1,949 |
| Nov 24, 2025 | 57.51 | 57.78 | 57.51 | 57.78 | 57.78 | 1.12% | 467 |
| Nov 21, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.47% | 436 |
| Nov 20, 2025 | 57.08 | 57.08 | 56.31 | 56.31 | 56.31 | -0.97% | 642 |
| Nov 19, 2025 | 56.81 | 56.86 | 56.81 | 56.86 | 56.86 | 0.13% | 487 |
| Nov 18, 2025 | 56.80 | 56.80 | 56.79 | 56.79 | 56.79 | -0.42% | 488 |
| Nov 17, 2025 | 57.42 | 57.42 | 56.93 | 57.03 | 57.03 | -0.83% | 3,214 |
| Nov 14, 2025 | 57.13 | 57.51 | 57.13 | 57.51 | 57.51 | -0.20% | 845 |
| Nov 13, 2025 | 57.67 | 57.70 | 57.60 | 57.62 | 57.62 | -0.95% | 960 |
| Nov 12, 2025 | 58.21 | 58.21 | 58.17 | 58.17 | 58.17 | -0.09% | 882 |
| Nov 11, 2025 | 57.88 | 58.23 | 57.88 | 58.23 | 58.23 | 0.53% | 2,188 |
| Nov 10, 2025 | 57.71 | 57.95 | 57.59 | 57.92 | 57.92 | 1.02% | 9,716 |
| Nov 7, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.28% | 1,828 |
| Nov 6, 2025 | 57.15 | 57.35 | 57.11 | 57.17 | 57.17 | -0.98% | 4,490 |
| Nov 5, 2025 | 57.51 | 57.74 | 57.51 | 57.74 | 57.74 | 0.61% | 579 |
| Nov 4, 2025 | 57.56 | 57.60 | 57.38 | 57.39 | 57.39 | -0.75% | 7,899 |
| Nov 3, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.01% | 212 |
| Oct 31, 2025 | 57.83 | 57.83 | 57.61 | 57.83 | 57.83 | 0.35% | 1,223 |
| Oct 30, 2025 | 58.06 | 58.06 | 57.63 | 57.63 | 57.63 | -0.94% | 1,429 |
| Oct 29, 2025 | 58.42 | 58.42 | 58.10 | 58.18 | 58.18 | -0.14% | 877 |
| Oct 28, 2025 | 58.36 | 58.36 | 58.26 | 58.26 | 58.26 | -0.02% | 1,475 |
| Oct 27, 2025 | 58.07 | 58.32 | 58.07 | 58.27 | 58.27 | 1.01% | 1,391 |
| Oct 24, 2025 | 57.80 | 57.85 | 57.69 | 57.69 | 57.69 | 0.43% | 1,128 |
| Oct 23, 2025 | 57.40 | 57.56 | 57.40 | 57.44 | 57.44 | 0.48% | 884 |
| Oct 22, 2025 | 57.39 | 57.41 | 57.05 | 57.17 | 57.17 | -0.40% | 8,422 |
| Oct 21, 2025 | 57.51 | 57.51 | 57.40 | 57.40 | 57.40 | -0.05% | 548 |
| Oct 20, 2025 | 57.24 | 57.43 | 57.24 | 57.43 | 57.43 | 1.05% | 1,344 |
| Oct 17, 2025 | 56.61 | 56.87 | 56.61 | 56.84 | 56.84 | 0.77% | 1,355 |
| Oct 16, 2025 | 56.85 | 56.86 | 56.22 | 56.40 | 56.40 | -0.63% | 3,066 |
| Oct 15, 2025 | 56.85 | 56.85 | 56.38 | 56.76 | 56.76 | 0.16% | 2,508 |
| Oct 14, 2025 | 55.92 | 56.67 | 55.92 | 56.67 | 56.67 | 0.31% | 707 |
| Oct 13, 2025 | 56.22 | 56.49 | 56.22 | 56.49 | 56.49 | 1.15% | 505 |
| Oct 10, 2025 | 57.15 | 57.15 | 55.85 | 55.85 | 55.85 | -2.26% | 679 |
| Oct 9, 2025 | 57.60 | 57.60 | 57.04 | 57.14 | 57.14 | -0.35% | 2,019 |
| Oct 8, 2025 | 57.26 | 57.36 | 57.26 | 57.34 | 57.34 | 0.50% | 1,470 |
| Oct 7, 2025 | 57.08 | 57.08 | 57.06 | 57.06 | 57.06 | -0.38% | 671 |
| Oct 6, 2025 | 57.19 | 57.34 | 57.19 | 57.28 | 57.28 | 0.06% | 2,063 |
| Oct 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.05% | 269 |
| Oct 2, 2025 | 57.23 | 57.23 | 57.05 | 57.22 | 57.22 | 0.17% | 792 |
| Oct 1, 2025 | 56.95 | 57.12 | 56.95 | 57.12 | 57.12 | 0.09% | 322 |
| Sep 30, 2025 | 56.88 | 57.07 | 56.88 | 57.07 | 57.07 | 0.26% | 1,461 |
| Sep 29, 2025 | 56.98 | 56.98 | 56.71 | 56.92 | 56.92 | 0.23% | 2,505 |
| Sep 26, 2025 | 56.60 | 56.79 | 56.60 | 56.79 | 56.79 | 0.61% | 2,377 |
| Sep 25, 2025 | 56.45 | 56.55 | 56.40 | 56.45 | 56.45 | -0.56% | 4,604 |
| Sep 24, 2025 | 57.02 | 57.02 | 56.77 | 56.77 | 56.77 | -0.15% | 947 |
| Sep 23, 2025 | 56.90 | 56.90 | 56.85 | 56.85 | 56.85 | -0.24% | 669 |
| Sep 22, 2025 | 56.88 | 57.08 | 56.88 | 56.99 | 56.99 | 0.25% | 826 |
| Sep 19, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.29% | 296 |
| Sep 18, 2025 | 57.13 | 57.13 | 57.02 | 57.02 | 56.85 | 0.21% | 549 |
| Sep 17, 2025 | 56.91 | 57.08 | 56.66 | 56.89 | 56.73 | -0.06% | 1,124 |
| Sep 16, 2025 | 56.90 | 56.93 | 56.90 | 56.93 | 56.76 | 0.04% | 3,470 |
| Sep 15, 2025 | 56.83 | 56.97 | 56.76 | 56.91 | 56.74 | 0.46% | 18,250 |
| Sep 12, 2025 | 56.78 | 56.79 | 56.65 | 56.65 | 56.48 | -0.37% | 1,650 |
| Sep 11, 2025 | 56.72 | 56.94 | 56.72 | 56.86 | 56.69 | 0.92% | 2,055 |
| Sep 10, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.17 | -0.46% | 310 |
| Sep 9, 2025 | 56.75 | 56.75 | 56.28 | 56.60 | 56.43 | 0.14% | 2,728 |
| Sep 8, 2025 | 56.33 | 56.52 | 56.33 | 56.52 | 56.35 | 0.25% | 431 |
| Sep 5, 2025 | 56.39 | 56.46 | 56.38 | 56.38 | 56.21 | -0.30% | 560 |
| Sep 4, 2025 | 56.36 | 56.55 | 56.36 | 56.55 | 56.38 | 0.73% | 9,626 |
| Sep 3, 2025 | 55.87 | 56.14 | 55.87 | 56.14 | 55.98 | 0.79% | 1,983 |
| Sep 2, 2025 | 55.74 | 55.74 | 55.45 | 55.70 | 55.54 | -0.56% | 3,814 |
| Aug 29, 2025 | 55.93 | 56.01 | 55.92 | 56.01 | 55.85 | -0.33% | 11,193 |
| Aug 28, 2025 | 56.02 | 56.20 | 56.02 | 56.20 | 56.03 | 0.18% | 544 |
| Aug 27, 2025 | 56.01 | 56.10 | 56.01 | 56.10 | 55.93 | 0.28% | 1,341 |
| Aug 26, 2025 | 55.72 | 55.94 | 55.72 | 55.94 | 55.77 | 0.11% | 2,310 |
| Aug 25, 2025 | 55.91 | 55.97 | 55.87 | 55.87 | 55.71 | -0.30% | 1,532 |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.87 | 1.36% | 357 |
| Aug 21, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.12 | -0.41% | 403 |
| Aug 20, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.35 | -0.01% | 464 |
| Aug 19, 2025 | 55.72 | 55.75 | 55.50 | 55.52 | 55.36 | -0.18% | 1,414 |
| Aug 18, 2025 | 55.65 | 55.65 | 55.53 | 55.62 | 55.46 | 0.05% | 1,061 |
| Aug 15, 2025 | 55.69 | 55.73 | 55.59 | 55.59 | 55.43 | -0.22% | 915 |
| Aug 14, 2025 | 55.61 | 55.71 | 55.61 | 55.71 | 55.55 | 0.10% | 1,057 |
| Aug 13, 2025 | 55.44 | 55.66 | 55.44 | 55.66 | 55.50 | 0.67% | 2,694 |
| Aug 12, 2025 | 55.07 | 55.29 | 55.07 | 55.29 | 55.13 | 1.07% | 1,806 |
| Aug 11, 2025 | 54.91 | 54.91 | 54.70 | 54.70 | 54.54 | -0.33% | 1,746 |
| Aug 8, 2025 | 54.45 | 54.89 | 54.45 | 54.88 | 54.72 | 0.98% | 970 |
| Aug 7, 2025 | 54.56 | 54.56 | 54.31 | 54.35 | 54.19 | -0.20% | 5,321 |
| Aug 6, 2025 | 54.49 | 54.55 | 54.41 | 54.46 | 54.30 | 1.04% | 28,135 |
| Aug 5, 2025 | 53.99 | 54.02 | 53.90 | 53.90 | 53.74 | -0.23% | 657 |
| Aug 4, 2025 | 53.94 | 54.02 | 53.90 | 54.02 | 53.87 | 1.12% | 980 |
| Aug 1, 2025 | 53.26 | 53.48 | 53.25 | 53.42 | 53.27 | -1.12% | 1,092 |
| Jul 31, 2025 | 54.64 | 54.64 | 54.03 | 54.03 | 53.87 | -0.46% | 1,075 |
| Jul 30, 2025 | 54.55 | 54.56 | 54.28 | 54.28 | 54.12 | -0.62% | 870 |
| Jul 29, 2025 | 54.53 | 54.62 | 54.51 | 54.62 | 54.46 | -0.39% | 1,033 |
| Jul 28, 2025 | 54.81 | 54.88 | 54.66 | 54.83 | 54.67 | -0.10% | 1,451 |
| Jul 25, 2025 | 55.03 | 55.03 | 54.88 | 54.88 | 54.72 | 0.48% | 781 |
| Jul 24, 2025 | 54.72 | 54.74 | 54.61 | 54.62 | 54.46 | 0.04% | 1,844 |
| Jul 23, 2025 | 54.39 | 54.60 | 54.39 | 54.60 | 54.44 | 0.51% | 690 |
| Jul 22, 2025 | 54.03 | 54.32 | 54.00 | 54.32 | 54.16 | 0.46% | 1,409 |
| Jul 21, 2025 | 54.12 | 54.16 | 54.07 | 54.07 | 53.92 | 0.38% | 2,680 |
| Jul 18, 2025 | 53.75 | 53.87 | 53.75 | 53.87 | 53.71 | -0.11% | 693 |
| Jul 17, 2025 | 53.69 | 53.97 | 53.69 | 53.93 | 53.77 | 0.59% | 1,870 |