Skip to main content

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

48.81 +0.08 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.90 25.06 24.90 25.04 15,495 -0.02(-0.07%)
Apr 29, 2019 25.07 25.11 25.05 25.06 11,906 -0.05(-0.18%)
Apr 26, 2019 25.07 25.10 24.93 25.10 12,733 +0.00(+0.00%)
Apr 25, 2019 25.04 25.14 25.04 25.10 20,806 -0.06(-0.22%)
Apr 24, 2019 25.19 25.24 25.16 25.16 4,239 -0.01(-0.04%)
Apr 23, 2019 24.98 25.19 24.98 25.17 6,520 +0.19(+0.77%)
Apr 22, 2019 24.97 24.99 24.97 24.97 5,776 -0.02(-0.07%)
Apr 18, 2019 24.90 25.02 24.90 24.99 4,026 +0.03(+0.11%)
Apr 17, 2019 25.03 25.03 24.96 24.96 4,736 -0.05(-0.18%)
Apr 16, 2019 24.99 25.03 24.92 25.01 11,850 +0.01(+0.04%)
Apr 15, 2019 24.93 25.00 24.90 25.00 6,896 +0.04(+0.15%)
Apr 12, 2019 24.96 24.96 24.85 24.96 9,359 +0.17(+0.70%)
Apr 11, 2019 24.86 24.86 24.73 24.79 9,940 +0.03(+0.11%)
Apr 10, 2019 24.78 24.80 24.73 24.76 15,872 +0.08(+0.33%)
Apr 09, 2019 24.77 24.80 24.68 24.68 106,999 -0.23(-0.92%)
Apr 08, 2019 24.78 24.91 24.78 24.91 19,063 +0.03(+0.11%)
Apr 05, 2019 24.83 24.88 24.83 24.88 23,508 +0.13(+0.52%)
Apr 04, 2019 24.70 24.75 24.68 24.75 26,348 +0.10(+0.41%)
Apr 03, 2019 24.64 24.72 24.57 24.65 8,164 +0.11(+0.45%)
Apr 02, 2019 24.57 24.58 24.52 24.54 7,734 -0.08(-0.34%)
Apr 01, 2019 24.52 24.63 24.51 24.62 25,466 +0.28(+1.17%)
Mar 29, 2019 24.30 24.34 24.24 24.34 7,074 +0.14(+0.57%)
Mar 28, 2019 24.19 24.20 24.07 24.20 6,841 +0.09(+0.38%)
Mar 27, 2019 24.19 24.19 24.06 24.11 13,603 -0.03(-0.11%)
Mar 26, 2019 24.21 24.25 24.09 24.14 6,358 +0.11(+0.46%)
Mar 25, 2019 24.05 24.05 23.95 24.03 9,759 +0.00(+0.00%)
Mar 22, 2019 24.40 24.40 24.03 24.03 5,659 -0.47(-1.91%)
Mar 21, 2019 24.42 24.51 24.41 24.50 5,557 +0.24(+0.98%)
Mar 20, 2019 24.24 24.40 24.12 24.26 12,709 -0.07(-0.30%)
Mar 19, 2019 24.39 24.40 24.28 24.33 5,143 +0.05(+0.19%)
Mar 18, 2019 24.30 24.31 24.22 24.28 120,209 +0.02(+0.08%)
Mar 15, 2019 24.19 24.28 24.15 24.27 11,754 +0.13(+0.55%)
Mar 14, 2019 24.13 24.16 24.10 24.13 7,277 -0.05(-0.23%)
Mar 13, 2019 24.10 24.23 24.10 24.19 5,140 +0.20(+0.84%)
Mar 12, 2019 23.97 24.07 23.97 23.99 7,722 +0.04(+0.15%)
Mar 11, 2019 23.63 23.99 23.63 23.95 108,059 +0.29(+1.24%)
Mar 08, 2019 23.56 23.70 23.54 23.66 10,044 -0.10(-0.42%)
Mar 07, 2019 23.83 23.83 23.65 23.76 12,351 -0.14(-0.57%)
Mar 06, 2019 24.03 24.08 23.90 23.90 9,123 -0.15(-0.61%)
Mar 05, 2019 24.02 24.11 24.02 24.04 5,890 -0.01(-0.04%)
Mar 04, 2019 24.39 24.39 23.93 24.05 6,386 -0.16(-0.64%)
Mar 01, 2019 24.20 24.21 24.15 24.21 2,511 +0.15(+0.61%)
Feb 28, 2019 24.05 24.11 24.04 24.06 5,659 -0.05(-0.19%)
Feb 27, 2019 24.13 24.15 24.06 24.11 12,189 -0.05(-0.23%)
Feb 26, 2019 24.15 24.20 24.11 24.16 4,865 -0.02(-0.08%)
Feb 25, 2019 24.25 24.25 24.17 24.18 2,645 +0.00(+0.00%)
Feb 22, 2019 24.02 24.18 24.02 24.18 10,808 +0.20(+0.84%)
Feb 21, 2019 23.99 24.01 23.90 23.98 8,828 -0.14(-0.57%)
Feb 20, 2019 24.22 24.22 24.00 24.12 60,258 +0.02(+0.08%)
Feb 19, 2019 23.97 24.15 23.97 24.10 792,783 +0.08(+0.34%)
Feb 15, 2019 23.91 24.02 23.91 24.02 9,826 +0.22(+0.92%)
Feb 14, 2019 23.66 23.85 23.64 23.80 26,796 +0.03(+0.12%)
Feb 13, 2019 23.78 23.81 23.74 23.77 8,834 +0.11(+0.46%)
Feb 12, 2019 23.48 23.70 23.48 23.66 5,457 +0.27(+1.16%)
Feb 11, 2019 23.38 23.39 23.35 23.39 5,726 -0.01(-0.06%)
Feb 08, 2019 23.24 23.40 23.17 23.40 165,406 +0.04(+0.19%)
Feb 07, 2019 23.41 23.49 23.27 23.36 15,727 -0.23(-0.96%)
Feb 06, 2019 23.51 23.60 23.50 23.59 8,220 -0.03(-0.12%)
Feb 05, 2019 23.59 23.61 23.51 23.61 9,650 +0.12(+0.51%)
Feb 04, 2019 23.28 23.49 23.27 23.49 4,855 +0.17(+0.75%)
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.