Skip to main content

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

48.78 +0.05 (+0.10%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.65 38.65 38.15 38.15 7,752 -0.45(-1.18%)
Sep 29, 2021 38.62 38.78 38.59 38.60 7,185 -0.00(-0.00%)
Sep 28, 2021 38.80 38.80 38.57 38.60 3,472 -0.70(-1.79%)
Sep 27, 2021 39.36 39.41 39.30 39.31 10,314 -0.16(-0.40%)
Sep 24, 2021 39.30 39.51 39.30 39.47 20,201 +0.13(+0.34%)
Sep 23, 2021 39.20 39.49 39.20 39.33 4,711 +0.38(+0.97%)
Sep 22, 2021 38.99 39.08 38.92 38.95 3,211 +0.20(+0.52%)
Sep 21, 2021 38.97 38.97 38.64 38.75 3,226 -0.04(-0.10%)
Sep 20, 2021 38.76 38.83 38.51 38.79 6,445 -0.59(-1.49%)
Sep 17, 2021 39.75 39.75 39.31 39.38 8,940 -0.33(-0.82%)
Sep 16, 2021 39.45 39.81 39.45 39.71 4,365 -0.03(-0.08%)
Sep 15, 2021 39.57 39.74 39.57 39.74 227 +0.31(+0.79%)
Sep 14, 2021 39.43 39.43 39.43 39.43 66 -0.20(-0.50%)
Sep 13, 2021 39.80 39.80 39.56 39.63 1,624 +0.11(+0.27%)
Sep 10, 2021 39.69 39.80 39.52 39.52 1,714 -0.28(-0.69%)
Sep 09, 2021 39.79 39.81 39.77 39.79 1,495 -0.16(-0.40%)
Sep 08, 2021 39.90 39.99 39.87 39.96 7,298 -0.08(-0.20%)
Sep 07, 2021 40.27 40.27 40.01 40.04 2,715 -0.20(-0.49%)
Sep 03, 2021 40.19 40.28 40.18 40.23 4,841 +0.02(+0.04%)
Sep 02, 2021 40.21 40.27 40.15 40.21 3,211 +0.08(+0.20%)
Sep 01, 2021 40.14 40.25 40.14 40.14 3,322 -0.03(-0.07%)
Aug 31, 2021 40.16 40.22 40.12 40.16 2,736 -0.07(-0.17%)
Aug 30, 2021 40.27 40.28 40.22 40.23 4,806 +0.23(+0.58%)
Aug 27, 2021 40.04 40.05 39.98 40.00 7,357 +0.31(+0.77%)
Aug 26, 2021 39.82 39.83 39.67 39.69 5,222 -0.25(-0.63%)
Aug 25, 2021 39.94 39.95 39.93 39.95 2,106 +0.11(+0.27%)
Aug 24, 2021 39.84 39.84 39.84 39.84 71 +0.06(+0.14%)
Aug 23, 2021 39.82 39.88 39.78 39.78 3,299 +0.26(+0.65%)
Aug 20, 2021 39.41 39.54 39.41 39.52 5,157 +0.38(+0.97%)
Aug 19, 2021 38.82 39.27 38.82 39.14 74,513 +0.08(+0.19%)
Aug 18, 2021 39.40 39.40 39.07 39.07 246 -0.40(-1.03%)
Aug 17, 2021 39.55 39.55 39.38 39.47 3,314 -0.31(-0.77%)
Aug 16, 2021 39.57 39.78 39.57 39.78 356 +0.22(+0.55%)
Aug 13, 2021 39.54 39.56 39.52 39.56 1,135 +0.05(+0.13%)
Aug 12, 2021 39.36 39.53 39.36 39.51 3,436 +0.05(+0.12%)
Aug 11, 2021 39.37 39.47 39.37 39.46 4,857 +0.11(+0.27%)
Aug 10, 2021 39.38 39.41 39.35 39.36 3,720 +0.06(+0.15%)
Aug 09, 2021 39.36 39.36 39.29 39.30 2,816 -0.06(-0.16%)
Aug 06, 2021 39.34 39.39 39.34 39.36 760 +0.03(+0.08%)
Aug 05, 2021 39.35 39.35 39.25 39.33 2,544 +0.09(+0.23%)
Aug 04, 2021 39.23 39.27 39.23 39.24 2,129 -0.15(-0.37%)
Aug 03, 2021 39.09 39.39 39.09 39.39 1,405 +0.36(+0.92%)
Aug 02, 2021 39.24 39.24 39.03 39.03 2,549 -0.06(-0.15%)
Jul 30, 2021 39.13 39.13 39.09 39.09 807 -0.22(-0.57%)
Jul 29, 2021 39.34 39.35 39.31 39.31 1,082 +0.14(+0.35%)
Jul 28, 2021 39.17 39.29 39.16 39.17 5,137 -0.02(-0.04%)
Jul 27, 2021 39.16 39.19 39.00 39.19 1,755 -0.23(-0.59%)
Jul 26, 2021 39.21 39.44 39.21 39.42 4,572 +0.08(+0.20%)
Jul 23, 2021 39.35 39.35 39.32 39.34 3,432 +0.43(+1.09%)
Jul 22, 2021 38.87 38.92 38.85 38.92 4,084 +0.11(+0.28%)
Jul 21, 2021 38.64 38.81 38.64 38.81 1,960 +0.27(+0.69%)
Jul 20, 2021 38.02 38.60 38.02 38.54 5,121 +0.60(+1.57%)
Jul 19, 2021 38.21 38.21 37.76 37.95 1,897 -0.59(-1.52%)
Jul 16, 2021 38.73 38.74 38.53 38.53 2,669 -0.24(-0.63%)
Jul 15, 2021 38.75 38.78 38.68 38.78 1,445 -0.13(-0.34%)
Jul 14, 2021 38.91 38.98 38.91 38.91 2,689 +0.05(+0.14%)
Jul 13, 2021 39.04 39.04 38.86 38.86 1,777 -0.10(-0.26%)
Jul 12, 2021 38.95 38.96 38.95 38.96 212 +0.04(+0.10%)
Jul 09, 2021 38.85 38.92 38.85 38.92 644 +0.41(+1.07%)
Jul 08, 2021 38.41 38.62 38.41 38.51 895 -0.33(-0.85%)
Jul 07, 2021 38.72 38.84 38.72 38.84 3,548 +0.21(+0.53%)
Jul 06, 2021 38.70 38.77 38.44 38.63 16,854 -0.11(-0.29%)
Jul 02, 2021 38.54 38.74 38.54 38.74 702 +0.37(+0.97%)
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.