Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
NYSEARCA: QARP · Real-Time Price · USD
60.51
-0.67 (-1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
QARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.48 | 60.64 | 60.47 | 60.51 | 60.51 | -1.10% | 16,686 |
| Mar 5, 2026 | 61.15 | 61.22 | 60.95 | 61.18 | 61.18 | -1.02% | 3,907 |
| Mar 4, 2026 | 61.56 | 61.81 | 61.56 | 61.81 | 61.81 | 0.67% | 2,418 |
| Mar 3, 2026 | 61.01 | 61.52 | 61.00 | 61.40 | 61.40 | -1.07% | 2,302 |
| Mar 2, 2026 | 61.74 | 62.06 | 61.74 | 62.06 | 62.06 | -0.29% | 809 |
| Feb 27, 2026 | 61.98 | 62.24 | 61.98 | 62.24 | 62.24 | 0.24% | 1,174 |
| Feb 26, 2026 | 62.07 | 62.09 | 61.86 | 62.09 | 62.09 | -0.49% | 430 |
| Feb 25, 2026 | 62.18 | 62.40 | 62.18 | 62.40 | 62.40 | 0.44% | 2,019 |
| Feb 24, 2026 | 62.02 | 62.12 | 62.02 | 62.12 | 62.12 | 0.78% | 1,518 |
| Feb 23, 2026 | 61.64 | 61.83 | 61.64 | 61.64 | 61.64 | -0.71% | 2,245 |
| Feb 20, 2026 | 61.41 | 62.08 | 61.41 | 62.08 | 62.08 | 0.74% | 1,538 |
| Feb 19, 2026 | 61.66 | 61.66 | 61.62 | 61.62 | 61.62 | -0.41% | 515 |
| Feb 18, 2026 | 61.59 | 61.99 | 61.59 | 61.87 | 61.87 | 0.69% | 4,169 |
| Feb 17, 2026 | 61.10 | 61.64 | 61.10 | 61.45 | 61.45 | -0.19% | 7,156 |
| Feb 13, 2026 | 61.51 | 61.88 | 61.51 | 61.57 | 61.57 | 0.33% | 5,064 |
| Feb 12, 2026 | 61.91 | 61.95 | 61.37 | 61.37 | 61.37 | -1.49% | 23,495 |
| Feb 11, 2026 | 62.04 | 62.30 | 62.04 | 62.30 | 62.30 | 0.61% | 1,574 |
| Feb 10, 2026 | 62.16 | 62.16 | 61.92 | 61.92 | 61.92 | -0.55% | 3,482 |
| Feb 9, 2026 | 62.28 | 62.35 | 62.26 | 62.26 | 62.26 | -0.06% | 5,893 |
| Feb 6, 2026 | 61.86 | 62.30 | 61.80 | 62.30 | 62.30 | 1.38% | 12,161 |
| Feb 5, 2026 | 61.24 | 61.45 | 61.24 | 61.45 | 61.45 | -0.43% | 638 |
| Feb 4, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.26% | 290 |
| Feb 3, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.22% | 239 |
| Feb 2, 2026 | 61.62 | 62.09 | 61.62 | 62.01 | 62.01 | 1.02% | 3,472 |
| Jan 30, 2026 | 61.30 | 61.38 | 61.03 | 61.38 | 61.38 | -0.26% | 3,476 |
| Jan 29, 2026 | 61.38 | 61.54 | 61.38 | 61.54 | 61.54 | 0.63% | 701 |
| Jan 28, 2026 | 61.19 | 61.19 | 61.10 | 61.15 | 61.15 | 0.03% | 584 |
| Jan 27, 2026 | 61.05 | 61.13 | 61.05 | 61.13 | 61.13 | 0.18% | 650 |
| Jan 26, 2026 | 61.02 | 61.11 | 61.01 | 61.02 | 61.02 | 0.49% | 3,239 |
| Jan 23, 2026 | 60.66 | 60.73 | 60.66 | 60.73 | 60.73 | 0.09% | 228 |
| Jan 22, 2026 | 60.63 | 60.67 | 60.63 | 60.67 | 60.67 | 0.34% | 888 |
| Jan 21, 2026 | 60.01 | 60.59 | 60.01 | 60.46 | 60.46 | 1.28% | 5,102 |
| Jan 20, 2026 | 59.89 | 60.07 | 59.67 | 59.70 | 59.70 | -1.68% | 729 |
| Jan 16, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.32% | 725 |
| Jan 15, 2026 | 61.00 | 61.10 | 60.92 | 60.92 | 60.92 | 0.38% | 702 |
| Jan 14, 2026 | 60.59 | 60.68 | 60.40 | 60.68 | 60.68 | -0.03% | 1,864 |
| Jan 13, 2026 | 60.77 | 60.77 | 60.70 | 60.70 | 60.70 | -0.06% | 315 |
| Jan 12, 2026 | 60.78 | 60.81 | 60.74 | 60.74 | 60.74 | 0.12% | 1,264 |
| Jan 9, 2026 | 60.60 | 60.67 | 60.60 | 60.67 | 60.67 | 0.81% | 704 |
| Jan 8, 2026 | 60.17 | 60.24 | 60.14 | 60.18 | 60.18 | 0.57% | 10,557 |
| Jan 7, 2026 | 60.18 | 60.18 | 59.84 | 59.84 | 59.84 | -0.55% | 1,282 |
| Jan 6, 2026 | 59.94 | 60.17 | 59.94 | 60.17 | 60.17 | 0.70% | 4,666 |
| Jan 5, 2026 | 59.42 | 59.89 | 59.42 | 59.75 | 59.75 | 1.00% | 39,392 |
| Jan 2, 2026 | 59.02 | 59.26 | 58.98 | 59.16 | 59.16 | 0.17% | 1,504 |
| Dec 31, 2025 | 59.24 | 59.36 | 59.06 | 59.06 | 59.06 | -0.66% | 1,079 |
| Dec 30, 2025 | 59.36 | 59.45 | 59.36 | 59.45 | 59.45 | 0.04% | 2,831 |
| Dec 29, 2025 | 59.39 | 59.43 | 59.39 | 59.43 | 59.43 | -0.15% | 967 |
| Dec 26, 2025 | 59.58 | 59.58 | 59.49 | 59.52 | 59.52 | -0.06% | 1,449 |
| Dec 24, 2025 | 59.57 | 59.57 | 59.55 | 59.55 | 59.55 | 0.39% | 503 |
| Dec 23, 2025 | 59.03 | 59.32 | 59.03 | 59.32 | 59.32 | 0.43% | 1,043 |
| Dec 22, 2025 | 58.94 | 59.07 | 58.94 | 59.07 | 59.07 | 0.46% | 1,774 |
| Dec 19, 2025 | 58.81 | 58.86 | 58.79 | 58.80 | 58.80 | 0.05% | 1,211 |
| Dec 18, 2025 | 58.73 | 58.77 | 58.64 | 58.77 | 58.58 | 0.55% | 1,646 |
| Dec 17, 2025 | 58.81 | 58.81 | 58.44 | 58.44 | 58.26 | -0.81% | 1,754 |
| Dec 16, 2025 | 59.14 | 59.14 | 58.79 | 58.92 | 58.74 | -0.51% | 4,185 |
| Dec 15, 2025 | 59.14 | 59.22 | 59.14 | 59.22 | 59.04 | 0.11% | 1,082 |
| Dec 12, 2025 | 59.27 | 59.27 | 59.07 | 59.16 | 58.97 | -0.51% | 2,643 |
| Dec 11, 2025 | 59.40 | 59.46 | 59.40 | 59.46 | 59.27 | 0.37% | 1,528 |
| Dec 10, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.06 | 1.00% | 308 |
| Dec 9, 2025 | 58.72 | 58.81 | 58.65 | 58.65 | 58.47 | -0.13% | 3,323 |
| Dec 8, 2025 | 59.02 | 59.02 | 58.70 | 58.73 | 58.55 | -0.73% | 2,129 |
| Dec 5, 2025 | 59.19 | 59.23 | 59.11 | 59.16 | 58.97 | 0.17% | 2,831 |
| Dec 4, 2025 | 59.07 | 59.10 | 58.93 | 59.06 | 58.88 | -0.10% | 3,269 |
| Dec 3, 2025 | 59.10 | 59.18 | 59.10 | 59.12 | 58.93 | 0.32% | 591 |
| Dec 2, 2025 | 58.80 | 58.93 | 58.80 | 58.93 | 58.75 | 0.22% | 1,421 |
| Dec 1, 2025 | 58.85 | 59.01 | 58.80 | 58.80 | 58.62 | -0.35% | 2,083 |
| Nov 28, 2025 | 58.84 | 59.01 | 58.84 | 59.01 | 58.83 | 0.50% | 587 |
| Nov 26, 2025 | 58.90 | 58.90 | 58.72 | 58.72 | 58.54 | 0.32% | 2,273 |
| Nov 25, 2025 | 57.89 | 58.53 | 57.89 | 58.53 | 58.35 | 1.30% | 1,949 |
| Nov 24, 2025 | 57.51 | 57.78 | 57.51 | 57.78 | 57.60 | 1.12% | 467 |
| Nov 21, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.96 | 1.47% | 436 |
| Nov 20, 2025 | 57.08 | 57.08 | 56.31 | 56.31 | 56.13 | -0.97% | 642 |
| Nov 19, 2025 | 56.81 | 56.86 | 56.81 | 56.86 | 56.68 | 0.13% | 487 |
| Nov 18, 2025 | 56.80 | 56.80 | 56.79 | 56.79 | 56.61 | -0.42% | 488 |
| Nov 17, 2025 | 57.42 | 57.42 | 56.93 | 57.03 | 56.85 | -0.83% | 3,214 |
| Nov 14, 2025 | 57.13 | 57.51 | 57.13 | 57.51 | 57.33 | -0.20% | 845 |
| Nov 13, 2025 | 57.67 | 57.70 | 57.60 | 57.62 | 57.44 | -0.95% | 960 |
| Nov 12, 2025 | 58.21 | 58.21 | 58.17 | 58.17 | 57.99 | -0.09% | 882 |
| Nov 11, 2025 | 57.88 | 58.23 | 57.88 | 58.23 | 58.04 | 0.53% | 2,188 |
| Nov 10, 2025 | 57.71 | 57.95 | 57.59 | 57.92 | 57.74 | 1.02% | 9,716 |
| Nov 7, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.15 | 0.28% | 1,828 |
| Nov 6, 2025 | 57.15 | 57.35 | 57.11 | 57.17 | 56.99 | -0.98% | 4,490 |
| Nov 5, 2025 | 57.51 | 57.74 | 57.51 | 57.74 | 57.56 | 0.61% | 579 |
| Nov 4, 2025 | 57.56 | 57.60 | 57.38 | 57.39 | 57.21 | -0.75% | 7,899 |
| Nov 3, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.64 | -0.01% | 212 |
| Oct 31, 2025 | 57.83 | 57.83 | 57.61 | 57.83 | 57.65 | 0.35% | 1,223 |
| Oct 30, 2025 | 58.06 | 58.06 | 57.63 | 57.63 | 57.45 | -0.94% | 1,429 |
| Oct 29, 2025 | 58.42 | 58.42 | 58.10 | 58.18 | 58.00 | -0.14% | 877 |
| Oct 28, 2025 | 58.36 | 58.36 | 58.26 | 58.26 | 58.08 | -0.02% | 1,475 |
| Oct 27, 2025 | 58.07 | 58.32 | 58.07 | 58.27 | 58.09 | 1.01% | 1,391 |
| Oct 24, 2025 | 57.80 | 57.85 | 57.69 | 57.69 | 57.51 | 0.43% | 1,128 |
| Oct 23, 2025 | 57.40 | 57.56 | 57.40 | 57.44 | 57.26 | 0.48% | 884 |
| Oct 22, 2025 | 57.39 | 57.41 | 57.05 | 57.17 | 56.99 | -0.40% | 8,422 |
| Oct 21, 2025 | 57.51 | 57.51 | 57.40 | 57.40 | 57.22 | -0.05% | 548 |
| Oct 20, 2025 | 57.24 | 57.43 | 57.24 | 57.43 | 57.25 | 1.05% | 1,344 |
| Oct 17, 2025 | 56.61 | 56.87 | 56.61 | 56.84 | 56.66 | 0.77% | 1,355 |
| Oct 16, 2025 | 56.85 | 56.86 | 56.22 | 56.40 | 56.22 | -0.63% | 3,066 |
| Oct 15, 2025 | 56.85 | 56.85 | 56.38 | 56.76 | 56.58 | 0.16% | 2,508 |
| Oct 14, 2025 | 55.92 | 56.67 | 55.92 | 56.67 | 56.49 | 0.31% | 707 |
| Oct 13, 2025 | 56.22 | 56.49 | 56.22 | 56.49 | 56.31 | 1.15% | 505 |