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

NYSEARCA: QARP · Real-Time Price · USD

63.10

-0.20 (-0.31%)

At close: Apr 28, 2026, 4:00 PM EDT

63.10

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

QARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.26	63.30	63.26	63.30	63.30	0.08%	857
Apr 24, 2026	63.10	63.28	63.01	63.26	63.25	0.44%	1,729
Apr 23, 2026	63.01	63.01	62.89	62.98	62.98	0.16%	1,225
Apr 22, 2026	62.86	62.90	62.79	62.88	62.88	0.63%	2,918
Apr 21, 2026	62.96	62.97	62.45	62.49	62.49	-0.46%	1,767
Apr 20, 2026	62.83	62.83	62.71	62.78	62.78	-0.35%	2,132
Apr 17, 2026	62.97	63.00	62.92	63.00	63.00	1.27%	966
Apr 16, 2026	62.27	62.27	62.14	62.21	62.21	0.15%	1,188
Apr 15, 2026	61.80	62.14	61.80	62.12	62.12	0.27%	3,080
Apr 14, 2026	61.48	61.95	61.48	61.95	61.95	0.82%	3,607
Apr 13, 2026	61.02	61.45	61.02	61.45	61.45	0.67%	2,039
Apr 10, 2026	61.11	61.11	61.03	61.04	61.04	-0.55%	1,452
Apr 9, 2026	60.89	61.41	60.89	61.38	61.38	0.81%	4,746
Apr 8, 2026	60.61	60.88	60.61	60.88	60.88	2.42%	2,101
Apr 7, 2026	59.09	59.45	59.09	59.45	59.45	-0.12%	2,000
Apr 6, 2026	59.21	59.60	59.21	59.52	59.52	0.37%	1,676
Apr 2, 2026	59.24	59.30	59.19	59.30	59.30	0.07%	824
Apr 1, 2026	59.16	59.53	59.16	59.26	59.26	0.46%	2,664
Mar 31, 2026	58.47	58.99	58.32	58.99	58.99	2.20%	8,734
Mar 30, 2026	58.30	58.30	57.62	57.72	57.72	-0.12%	1,851
Mar 27, 2026	58.29	58.29	57.79	57.79	57.79	-1.29%	606
Mar 26, 2026	58.92	58.92	58.54	58.54	58.54	-1.48%	728
Mar 25, 2026	59.30	59.43	59.30	59.43	59.43	0.51%	853
Mar 24, 2026	58.87	59.40	58.84	59.12	59.12	-0.18%	2,031
Mar 23, 2026	59.40	59.46	59.23	59.23	59.23	1.02%	1,079
Mar 20, 2026	59.26	59.26	58.49	58.63	58.63	-1.29%	1,459
Mar 19, 2026	59.20	59.64	59.20	59.40	59.25	-0.30%	1,784
Mar 18, 2026	60.30	60.38	59.58	59.58	59.43	-1.51%	4,897
Mar 17, 2026	60.54	60.65	60.49	60.49	60.34	0.42%	5,820
Mar 16, 2026	60.21	60.34	60.11	60.24	60.09	0.86%	1,492
Mar 13, 2026	60.28	60.28	59.72	59.72	59.57	-0.51%	1,405
Mar 12, 2026	60.17	60.25	60.03	60.03	59.88	-1.12%	2,850
Mar 11, 2026	60.75	60.75	60.71	60.71	60.56	-0.06%	724
Mar 10, 2026	60.75	61.13	60.75	60.75	60.59	-0.28%	1,074
Mar 9, 2026	60.30	60.92	60.24	60.92	60.77	0.68%	1,510
Mar 6, 2026	60.48	60.64	60.47	60.51	60.36	-1.10%	16,686
Mar 5, 2026	61.15	61.22	60.95	61.18	61.03	-1.02%	3,907
Mar 4, 2026	61.56	61.81	61.56	61.81	61.66	0.67%	2,418
Mar 3, 2026	61.01	61.52	61.00	61.40	61.25	-1.07%	2,302
Mar 2, 2026	61.74	62.06	61.74	62.06	61.91	-0.29%	809
Feb 27, 2026	61.98	62.24	61.98	62.24	62.08	0.24%	1,174
Feb 26, 2026	62.07	62.09	61.86	62.09	61.94	-0.49%	430
Feb 25, 2026	62.18	62.40	62.18	62.40	62.24	0.44%	2,019
Feb 24, 2026	62.02	62.12	62.02	62.12	61.96	0.78%	1,518
Feb 23, 2026	61.64	61.83	61.64	61.64	61.48	-0.71%	2,245
Feb 20, 2026	61.41	62.08	61.41	62.08	61.92	0.74%	1,538
Feb 19, 2026	61.66	61.66	61.62	61.62	61.47	-0.41%	515
Feb 18, 2026	61.59	61.99	61.59	61.87	61.72	0.69%	4,169
Feb 17, 2026	61.10	61.64	61.10	61.45	61.30	-0.19%	7,156
Feb 13, 2026	61.51	61.88	61.51	61.57	61.42	0.33%	5,064
Feb 12, 2026	61.91	61.95	61.37	61.37	61.22	-1.49%	23,495
Feb 11, 2026	62.04	62.30	62.04	62.30	62.14	0.61%	1,574
Feb 10, 2026	62.16	62.16	61.92	61.92	61.77	-0.55%	3,482
Feb 9, 2026	62.28	62.35	62.26	62.26	62.10	-0.06%	5,893
Feb 6, 2026	61.86	62.30	61.80	62.30	62.14	1.38%	12,161
Feb 5, 2026	61.24	61.45	61.24	61.45	61.30	-0.43%	638
Feb 4, 2026	61.71	61.71	61.71	61.71	61.56	-0.26%	290
Feb 3, 2026	61.87	61.87	61.87	61.87	61.72	-0.22%	239
Feb 2, 2026	61.62	62.09	61.62	62.01	61.85	1.02%	3,472
Jan 30, 2026	61.30	61.38	61.03	61.38	61.23	-0.26%	3,476
Jan 29, 2026	61.38	61.54	61.38	61.54	61.39	0.63%	701
Jan 28, 2026	61.19	61.19	61.10	61.15	61.00	0.03%	584
Jan 27, 2026	61.05	61.13	61.05	61.13	60.98	0.18%	650
Jan 26, 2026	61.02	61.11	61.01	61.02	60.87	0.49%	3,239
Jan 23, 2026	60.66	60.73	60.66	60.73	60.57	0.09%	228
Jan 22, 2026	60.63	60.67	60.63	60.67	60.52	0.34%	888
Jan 21, 2026	60.01	60.59	60.01	60.46	60.31	1.28%	5,102
Jan 20, 2026	59.89	60.07	59.67	59.70	59.55	-1.68%	729
Jan 16, 2026	60.72	60.72	60.72	60.72	60.57	-0.32%	725
Jan 15, 2026	61.00	61.10	60.92	60.92	60.76	0.38%	702
Jan 14, 2026	60.59	60.68	60.40	60.68	60.53	-0.03%	1,864
Jan 13, 2026	60.77	60.77	60.70	60.70	60.55	-0.06%	315
Jan 12, 2026	60.78	60.81	60.74	60.74	60.59	0.12%	1,264
Jan 9, 2026	60.60	60.67	60.60	60.67	60.51	0.81%	704
Jan 8, 2026	60.17	60.24	60.14	60.18	60.03	0.57%	10,557
Jan 7, 2026	60.18	60.18	59.84	59.84	59.69	-0.55%	1,282
Jan 6, 2026	59.94	60.17	59.94	60.17	60.02	0.70%	4,666
Jan 5, 2026	59.42	59.89	59.42	59.75	59.60	1.00%	39,392
Jan 2, 2026	59.02	59.26	58.98	59.16	59.01	0.17%	1,504
Dec 31, 2025	59.24	59.36	59.06	59.06	58.91	-0.66%	1,079
Dec 30, 2025	59.36	59.45	59.36	59.45	59.30	0.04%	2,831
Dec 29, 2025	59.39	59.43	59.39	59.43	59.28	-0.15%	967
Dec 26, 2025	59.58	59.58	59.49	59.52	59.37	-0.06%	1,449
Dec 24, 2025	59.57	59.57	59.55	59.55	59.40	0.39%	503
Dec 23, 2025	59.03	59.32	59.03	59.32	59.17	0.43%	1,043
Dec 22, 2025	58.94	59.07	58.94	59.07	58.92	0.46%	1,774
Dec 19, 2025	58.81	58.86	58.79	58.80	58.65	0.05%	1,211
Dec 18, 2025	58.73	58.77	58.64	58.77	58.44	0.55%	1,646
Dec 17, 2025	58.81	58.81	58.44	58.44	58.11	-0.81%	1,754
Dec 16, 2025	59.14	59.14	58.79	58.92	58.59	-0.51%	4,185
Dec 15, 2025	59.14	59.22	59.14	59.22	58.89	0.11%	1,082
Dec 12, 2025	59.27	59.27	59.07	59.16	58.82	-0.51%	2,643
Dec 11, 2025	59.40	59.46	59.40	59.46	59.13	0.37%	1,528
Dec 10, 2025	59.24	59.24	59.24	59.24	58.91	1.00%	308
Dec 9, 2025	58.72	58.81	58.65	58.65	58.32	-0.13%	3,323
Dec 8, 2025	59.02	59.02	58.70	58.73	58.40	-0.73%	2,129
Dec 5, 2025	59.19	59.23	59.11	59.16	58.83	0.17%	2,831
Dec 4, 2025	59.07	59.10	58.93	59.06	58.73	-0.10%	3,269
Dec 3, 2025	59.10	59.18	59.10	59.12	58.79	0.32%	591
Dec 2, 2025	58.80	58.93	58.80	58.93	58.60	0.22%	1,421