Skip to main content

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

48.81 +0.08 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 38.34 38.44 38.31 38.37 4,660 +0.12(+0.32%)
Jun 30, 2021 38.20 38.26 38.20 38.25 1,235 +0.05(+0.13%)
Jun 29, 2021 38.20 38.24 38.16 38.20 4,132 -0.01(-0.03%)
Jun 28, 2021 38.13 38.21 38.04 38.21 1,258 +0.17(+0.45%)
Jun 25, 2021 37.96 38.04 37.92 38.04 16,374 +0.22(+0.58%)
Jun 24, 2021 37.70 37.87 37.70 37.81 2,786 +0.23(+0.61%)
Jun 23, 2021 37.62 37.71 37.59 37.59 5,240 -0.09(-0.25%)
Jun 22, 2021 37.53 37.68 37.47 37.68 4,592 +0.21(+0.55%)
Jun 21, 2021 37.38 37.50 37.36 37.47 2,579 +0.52(+1.41%)
Jun 18, 2021 37.26 37.26 36.95 36.95 2,602 -0.52(-1.40%)
Jun 17, 2021 37.57 37.60 37.35 37.48 5,572 -0.14(-0.36%)
Jun 16, 2021 37.58 37.61 37.58 37.61 446 -0.27(-0.72%)
Jun 15, 2021 37.85 37.89 37.83 37.89 418 +0.03(+0.08%)
Jun 14, 2021 37.87 37.87 37.71 37.85 7,498 -0.00(-0.01%)
Jun 11, 2021 37.77 37.86 37.77 37.86 7,841 +0.05(+0.12%)
Jun 10, 2021 37.77 37.81 37.77 37.81 684 +0.10(+0.28%)
Jun 09, 2021 37.71 37.71 37.71 37.71 153 -0.09(-0.25%)
Jun 08, 2021 37.70 37.80 37.70 37.80 1,693 +0.04(+0.11%)
Jun 07, 2021 37.68 37.76 37.67 37.76 2,972 +0.02(+0.06%)
Jun 04, 2021 37.62 37.73 37.62 37.73 2,862 +0.34(+0.90%)
Jun 03, 2021 37.50 37.50 37.40 37.40 496 -0.10(-0.28%)
Jun 02, 2021 37.45 37.56 37.45 37.50 5,268 +0.06(+0.16%)
Jun 01, 2021 37.55 37.55 37.35 37.44 4,219 +0.05(+0.14%)
May 28, 2021 37.44 37.45 37.39 37.39 5,572 -0.03(-0.09%)
May 27, 2021 37.39 37.42 37.35 37.42 3,264 +0.10(+0.26%)
May 26, 2021 37.34 37.34 37.29 37.33 3,879 +0.06(+0.16%)
May 25, 2021 37.34 37.37 37.27 37.27 675 -0.14(-0.39%)
May 24, 2021 37.32 37.51 37.32 37.41 1,270 +0.35(+0.94%)
May 21, 2021 37.24 37.37 37.06 37.06 8,521 -0.02(-0.07%)
May 20, 2021 37.04 37.10 37.03 37.09 4,134 +0.36(+0.97%)
May 19, 2021 36.40 36.73 36.34 36.73 2,620 -0.17(-0.45%)
May 18, 2021 37.15 37.18 36.89 36.89 10,855 -0.35(-0.94%)
May 17, 2021 37.09 37.25 37.08 37.25 1,772 -0.03(-0.07%)
May 14, 2021 37.04 37.29 37.04 37.27 1,134 +0.57(+1.54%)
May 13, 2021 36.71 36.71 36.71 36.71 54 +0.51(+1.41%)
May 12, 2021 36.59 36.61 36.20 36.20 3,181 -0.77(-2.10%)
May 11, 2021 36.86 37.00 36.85 36.97 5,342 -0.51(-1.36%)
May 10, 2021 37.74 37.80 37.48 37.48 1,465 -0.31(-0.81%)
May 07, 2021 37.74 37.81 37.70 37.79 2,977 +0.39(+1.04%)
May 06, 2021 37.41 37.41 37.13 37.40 5,153 +0.29(+0.78%)
May 05, 2021 37.20 37.23 37.11 37.11 8,497 +0.12(+0.31%)
May 04, 2021 36.77 36.99 36.77 36.99 467 -0.16(-0.43%)
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.