Xtrackers Russell 1000 US Qarp ETF (NY: QARP )

34.26 USD -0.28 (-0.81%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 34.28 34.48 34.26 34.26 108,900 -0.28(-0.82%)
Jan 14, 2021 34.68 34.80 34.54 34.54 3,680 -0.02(-0.05%)
Jan 13, 2021 34.64 34.73 34.56 34.56 7,196 -0.10(-0.29%)
Jan 12, 2021 34.59 34.66 34.51 34.66 3,875 +0.18(+0.52%)
Jan 11, 2021 34.52 34.69 34.48 34.48 6,195 -0.10(-0.29%)
Jan 08, 2021 34.66 34.66 34.25 34.58 6,900 +0.09(+0.26%)
Jan 07, 2021 34.42 34.49 34.41 34.49 8,782 +0.42(+1.23%)
Jan 06, 2021 33.55 34.22 33.55 34.07 4,348 +0.38(+1.13%)
Jan 05, 2021 33.62 33.80 33.49 33.69 3,357 +0.31(+0.93%)
Jan 04, 2021 33.35 33.41 33.11 33.38 6,654 -0.41(-1.22%)
Dec 31, 2020 33.79 33.79 33.79 9,422 +0.23(+0.69%)
Dec 30, 2020 33.80 33.86 33.56 33.56 9,422 -0.12(-0.36%)
Dec 29, 2020 33.77 33.82 33.53 33.68 13,008 +0.17(+0.51%)
Dec 28, 2020 33.52 33.63 33.51 33.51 5,447 +0.17(+0.50%)
Dec 24, 2020 33.26 33.34 33.16 33.34 2,100 +0.11(+0.35%)
Dec 23, 2020 33.37 33.47 33.23 33.23 5,288 +0.14(+0.42%)
Dec 22, 2020 33.20 33.23 33.09 33.09 5,915 -0.12(-0.36%)
Dec 21, 2020 33.03 33.23 32.73 33.21 15,666 -0.29(-0.86%)
Dec 18, 2020 33.42 33.60 33.28 33.50 10,100 -0.32(-0.95%)
Dec 17, 2020 33.86 33.86 33.66 33.82 3,216 +0.20(+0.59%)
Dec 16, 2020 33.58 33.66 33.53 33.62 4,401 -0.09(-0.27%)
Dec 15, 2020 33.52 33.71 33.32 33.71 8,727 +0.48(+1.44%)
Dec 14, 2020 33.60 33.61 33.20 33.23 5,768 -0.06(-0.18%)
Dec 11, 2020 33.08 33.39 33.08 33.29 9,500 -0.21(-0.62%)
Dec 10, 2020 33.12 33.54 33.12 33.50 5,726 +0.02(+0.06%)
Dec 09, 2020 33.83 33.83 33.38 33.48 3,427 -0.17(-0.51%)
Dec 08, 2020 33.52 33.76 33.52 33.65 7,038 +0.09(+0.27%)
Dec 07, 2020 33.70 33.70 33.48 33.56 9,959 -0.22(-0.66%)
Dec 04, 2020 34.98 34.98 33.36 33.78 10,600 +0.51(+1.53%)
Dec 03, 2020 33.50 33.50 33.27 33.27 5,083 +0.06(+0.19%)
Dec 02, 2020 33.29 33.33 33.17 33.21 3,053 +0.05(+0.14%)
Dec 01, 2020 33.07 33.34 32.96 33.16 11,451 +0.48(+1.46%)
Nov 30, 2020 32.74 32.74 32.68 32.68 1,883 -0.35(-1.05%)
Nov 27, 2020 32.91 33.03 32.89 33.03 4,200 +0.19(+0.58%)
Nov 25, 2020 32.80 32.99 32.72 32.84 8,200 -0.21(-0.64%)
Nov 24, 2020 32.51 33.08 32.51 33.05 11,893 +0.76(+2.35%)
Nov 23, 2020 32.28 32.50 32.16 32.29 6,934 +0.17(+0.53%)
Nov 20, 2020 32.19 32.32 32.12 32.12 12,500 -0.24(-0.74%)
Nov 19, 2020 32.17 32.36 32.13 32.36 4,819 +0.05(+0.15%)
Nov 18, 2020 32.68 32.71 32.31 32.31 2,208 -0.29(-0.88%)
Nov 17, 2020 32.45 32.71 32.43 32.60 3,402 -0.31(-0.94%)
Nov 16, 2020 32.33 32.91 32.33 32.91 10,995 +0.52(+1.61%)
Nov 13, 2020 31.98 32.39 31.95 32.39 8,800 +0.60(+1.90%)
Nov 12, 2020 32.00 32.07 31.63 31.79 40,277 -0.26(-0.82%)
Nov 11, 2020 32.09 32.20 32.02 32.05 5,654 +0.01(+0.03%)
Nov 10, 2020 31.91 32.06 31.91 32.04 8,164 +0.08(+0.25%)
Nov 09, 2020 32.79 32.82 31.91 31.96 4,749 +0.69(+2.21%)
Nov 06, 2020 31.15 31.40 31.15 31.27 44,400 -0.07(-0.22%)
Nov 05, 2020 30.86 31.48 30.86 31.34 12,059 +0.51(+1.65%)
Nov 04, 2020 30.61 31.19 30.53 30.83 5,620 +0.68(+2.26%)
Nov 03, 2020 30.13 30.26 29.99 30.15 7,903 +0.62(+2.09%)
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.