Xtrackers Russell 1000 US QARP ETF (QARP)
53.51
+0.35
(+0.66%)
USD |
NYSEARCA |
Nov 21, 16:00
53.36
-0.15
(-0.28%)
Pre-Market: 20:00
QARP Price: 53.51 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 53.10 | 53.60 | 53.10 | 53.51 | 3243.00 |
| Nov 20, 2024 | 52.95 | 53.16 | 52.84 | 53.16 | 5320.00 |
| Nov 19, 2024 | 52.80 | 53.13 | 52.80 | 53.07 | 3796.00 |
| Nov 18, 2024 | 53.08 | 53.21 | 53.08 | 53.21 | 1322.00 |
| Nov 15, 2024 | 53.27 | 53.28 | 52.85 | 52.85 | 2120.00 |
| Nov 14, 2024 | 53.72 | 53.77 | 53.44 | 53.50 | 5795.00 |
| Nov 13, 2024 | 53.69 | 53.91 | 53.69 | 53.81 | 5431.00 |
| Nov 12, 2024 | 53.91 | 53.91 | 53.70 | 53.70 | 3779.00 |
| Nov 11, 2024 | 54.10 | 54.12 | 53.91 | 53.92 | 3451.00 |
| Nov 08, 2024 | 53.67 | 53.85 | 53.67 | 53.81 | 6006.00 |
| Nov 07, 2024 | 53.39 | 53.78 | 53.39 | 53.67 | 8808.00 |
| Nov 06, 2024 | 53.17 | 53.17 | 52.90 | 53.14 | 4207.00 |
| Nov 05, 2024 | 51.69 | 52.08 | 51.69 | 52.08 | 780.00 |
| Nov 04, 2024 | 51.72 | 51.72 | 51.54 | 51.54 | 1675.00 |
| Nov 01, 2024 | 51.63 | 51.84 | 51.63 | 51.63 | 2991.00 |
| Oct 31, 2024 | 51.82 | 51.83 | 51.27 | 51.27 | 2543.00 |
| Oct 30, 2024 | 52.04 | 52.25 | 52.01 | 52.01 | 4110.00 |
| Oct 29, 2024 | 51.83 | 52.07 | 51.83 | 51.95 | 1298.00 |
| Oct 28, 2024 | 52.09 | 52.15 | 52.09 | 52.10 | 2950.00 |
| Oct 25, 2024 | 52.29 | 52.29 | 51.87 | 51.87 | 5565.00 |
| Oct 24, 2024 | 51.94 | 51.96 | 51.92 | 51.96 | 617.00 |
| Oct 23, 2024 | 52.01 | 52.01 | 51.75 | 51.87 | 1141.00 |
| Oct 22, 2024 | 52.04 | 52.31 | 52.04 | 52.23 | 3293.00 |
| Oct 21, 2024 | 52.52 | 52.52 | 52.28 | 52.29 | 2593.00 |
| Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 1272.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.97
Minimum
Mar 23 2020
53.92
Maximum
Nov 11 2024
38.98
Average
39.47
Median