Xtrackers Russell 1000 US Qarp ETF (NY: QARP )

38.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 38.10 38.20 38.09 38.20 1,619 -0.01(-0.02%)
Apr 12, 2021 38.20 38.21 38.20 38.21 1,087 -0.09(-0.22%)
Apr 09, 2021 38.00 38.29 37.99 38.29 900 +0.29(+0.77%)
Apr 08, 2021 37.84 38.00 37.84 38.00 2,048 +0.11(+0.29%)
Apr 07, 2021 37.81 37.89 37.81 37.89 372 +0.05(+0.14%)
Apr 06, 2021 38.00 38.00 37.81 37.84 3,130 -0.12(-0.31%)
Apr 05, 2021 37.96 37.96 37.96 37.96 222 +0.55(+1.46%)
Apr 01, 2021 37.29 37.41 37.29 37.41 3,300 +0.44(+1.20%)
Mar 31, 2021 37.00 37.22 36.97 36.97 3,410 +0.08(+0.23%)
Mar 30, 2021 36.99 36.99 36.89 36.89 273 -0.19(-0.50%)
Mar 29, 2021 36.93 37.07 36.93 37.07 707 +0.06(+0.17%)
Mar 26, 2021 36.62 37.01 36.50 37.01 4,900 +0.69(+1.89%)
Mar 25, 2021 35.88 36.33 35.88 36.32 3,367 +0.27(+0.75%)
Mar 24, 2021 36.33 36.33 36.05 36.05 408 -0.04(-0.12%)
Mar 23, 2021 36.09 36.09 36.09 36.09 157 -0.42(-1.16%)
Mar 22, 2021 36.58 36.58 36.52 36.52 220 +0.13(+0.37%)
Mar 19, 2021 36.40 36.48 36.14 36.38 34,300 -0.09(-0.26%)
Mar 18, 2021 36.81 36.85 36.48 36.48 880 -0.51(-1.38%)
Mar 17, 2021 36.69 36.99 36.69 36.99 1,351 +0.08(+0.22%)
Mar 16, 2021 37.05 37.05 36.91 36.91 206 -0.04(-0.12%)
Mar 15, 2021 36.78 36.95 36.78 36.95 366 +0.23(+0.64%)
Mar 12, 2021 36.58 36.72 36.58 36.72 200 +0.06(+0.15%)
Mar 11, 2021 36.50 36.84 36.50 36.66 1,984 +0.33(+0.91%)
Mar 10, 2021 36.38 36.38 36.33 36.33 874 +0.23(+0.63%)
Mar 09, 2021 36.05 36.34 36.00 36.10 2,904 +0.40(+1.11%)
Mar 08, 2021 35.74 36.02 35.70 35.71 1,684 -0.05(-0.15%)
Mar 05, 2021 35.26 35.76 34.96 35.76 1,800 +0.93(+2.66%)
Mar 04, 2021 35.20 35.27 34.51 34.83 1,008 -0.57(-1.60%)
Mar 03, 2021 35.65 35.70 35.40 35.40 6,546 -0.33(-0.91%)
Mar 02, 2021 35.79 35.95 35.73 35.73 2,208 -0.20(-0.56%)
Mar 01, 2021 35.70 36.06 35.70 35.93 1,475 +0.67(+1.89%)
Feb 26, 2021 35.40 35.56 34.99 35.26 3,900 -0.04(-0.10%)
Feb 25, 2021 35.97 36.17 35.30 35.30 4,244 -0.89(-2.45%)
Feb 24, 2021 36.13 36.19 36.13 36.19 300 +0.51(+1.42%)
Feb 23, 2021 35.49 35.77 35.37 35.68 244,240 +0.11(+0.32%)
Feb 22, 2021 35.44 35.69 35.41 35.56 1,200 -0.05(-0.13%)
Feb 19, 2021 35.72 35.72 35.61 35.61 2,400 -0.01(-0.02%)
Feb 18, 2021 35.44 35.66 35.44 35.62 32,877 -0.18(-0.49%)
Feb 17, 2021 35.64 35.79 35.56 35.79 2,253 +0.01(+0.02%)
Feb 16, 2021 35.87 35.87 35.75 35.79 3,099 +0.03(+0.09%)
Feb 12, 2021 35.52 35.75 35.52 35.75 5,400 +0.17(+0.47%)
Feb 11, 2021 35.57 35.59 35.46 35.59 3,726 +0.12(+0.34%)
Feb 10, 2021 35.57 35.57 35.38 35.47 645 +0.08(+0.24%)
Feb 09, 2021 35.37 35.48 35.34 35.38 41,516 -0.04(-0.10%)
Feb 08, 2021 35.32 35.42 35.27 35.42 1,503 +0.35(+0.99%)
Feb 05, 2021 35.09 35.17 35.07 35.07 1,500 +0.17(+0.50%)
Feb 04, 2021 34.72 34.90 34.72 34.90 3,413 +0.34(+0.97%)
Feb 03, 2021 34.52 34.66 34.39 34.56 5,395 +0.18(+0.54%)
Feb 02, 2021 34.32 34.49 34.32 34.38 3,489 +0.40(+1.17%)
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.