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 (%)
Jan 29, 2021 32.46 32.46 31.91 31.91 65,496 -0.68(-2.08%)
Jan 28, 2021 32.69 32.92 32.58 32.58 8,234 +0.28(+0.87%)
Jan 27, 2021 32.78 32.78 32.09 32.30 7,072 -0.81(-2.46%)
Jan 26, 2021 33.34 33.40 33.11 33.12 64,757 -0.14(-0.43%)
Jan 25, 2021 33.34 33.34 32.94 33.26 3,626 +0.06(+0.17%)
Jan 22, 2021 33.22 33.35 33.14 33.20 12,070 -0.21(-0.63%)
Jan 21, 2021 33.39 33.51 33.24 33.41 69,991 +0.23(+0.69%)
Jan 20, 2021 33.34 33.44 32.73 33.18 913,876 +0.46(+1.40%)
Jan 19, 2021 33.03 33.04 32.73 32.73 1,228,042 +0.09(+0.26%)
Jan 15, 2021 32.66 32.85 32.64 32.64 114,304 -0.27(-0.82%)
Jan 14, 2021 33.04 33.15 32.91 32.91 3,862 -0.01(-0.05%)
Jan 13, 2021 33.00 33.09 32.93 32.93 7,553 -0.10(-0.29%)
Jan 12, 2021 32.95 33.02 32.88 33.02 4,067 +0.17(+0.52%)
Jan 11, 2021 32.89 33.04 32.85 32.85 6,502 -0.10(-0.29%)
Jan 08, 2021 33.02 33.02 32.63 32.94 7,242 +0.09(+0.26%)
Jan 07, 2021 32.79 32.86 32.78 32.86 9,217 +0.40(+1.23%)
Jan 06, 2021 31.96 32.61 31.96 32.46 4,563 +0.36(+1.13%)
Jan 05, 2021 32.03 32.21 31.91 32.10 3,523 +0.30(+0.93%)
Jan 04, 2021 31.77 31.83 31.54 31.80 6,984 -0.39(-1.22%)
Dec 31, 2020 32.19 32.19 32.19 9,889 +0.22(+0.69%)
Dec 30, 2020 32.20 32.26 31.97 31.97 9,889 -0.11(-0.36%)
Dec 29, 2020 32.17 32.22 31.95 32.09 13,653 +0.16(+0.51%)
Dec 28, 2020 31.93 32.04 31.93 31.93 5,717 +0.16(+0.50%)
Dec 24, 2020 31.68 31.77 31.59 31.77 2,204 +0.11(+0.35%)
Dec 23, 2020 31.79 31.89 31.66 31.66 5,550 +0.13(+0.42%)
Dec 22, 2020 31.63 31.66 31.53 31.53 6,208 -0.11(-0.36%)
Dec 21, 2020 31.47 31.66 31.18 31.64 16,443 -0.27(-0.86%)
Dec 18, 2020 31.84 32.01 31.71 31.91 10,601 -0.14(-0.45%)
Dec 17, 2020 32.10 32.10 31.90 32.06 3,392 +0.19(+0.59%)
Dec 16, 2020 31.83 31.91 31.78 31.87 4,643 -0.09(-0.27%)
Dec 15, 2020 31.77 31.95 31.58 31.95 9,206 +0.45(+1.44%)
Dec 14, 2020 31.85 31.86 31.47 31.50 6,085 -0.06(-0.18%)
Dec 11, 2020 31.36 31.65 31.36 31.55 10,022 -0.20(-0.62%)
Dec 10, 2020 31.39 31.80 31.39 31.75 6,040 +0.02(+0.06%)
Dec 09, 2020 32.07 32.07 31.64 31.73 3,615 -0.16(-0.51%)
Dec 08, 2020 31.77 32.01 31.77 31.90 7,425 +0.09(+0.27%)
Dec 07, 2020 31.95 31.95 31.73 31.81 10,506 -0.21(-0.66%)
Dec 04, 2020 33.16 33.16 31.62 32.02 11,182 +0.48(+1.53%)
Dec 03, 2020 31.76 31.76 31.54 31.54 5,362 +0.06(+0.19%)
Dec 02, 2020 31.56 31.59 31.45 31.48 3,220 +0.04(+0.14%)
Dec 01, 2020 31.35 31.60 31.25 31.43 12,080 +0.45(+1.46%)
Nov 30, 2020 31.03 31.03 30.98 30.98 1,986 -0.33(-1.05%)
Nov 27, 2020 31.19 31.31 31.18 31.31 4,430 +0.18(+0.58%)
Nov 25, 2020 31.09 31.27 31.01 31.13 8,650 -0.20(-0.64%)
Nov 24, 2020 30.82 31.36 30.82 31.33 12,546 +0.72(+2.35%)
Nov 23, 2020 30.60 30.81 30.48 30.61 7,315 +0.16(+0.53%)
Nov 20, 2020 30.51 30.63 30.45 30.45 13,187 -0.23(-0.74%)
Nov 19, 2020 30.49 30.67 30.46 30.67 5,083 +0.05(+0.15%)
Nov 18, 2020 30.98 31.00 30.63 30.63 2,329 -0.27(-0.88%)
Nov 17, 2020 30.76 31.00 30.74 30.90 3,589 -0.29(-0.94%)
Nov 16, 2020 30.64 31.19 30.64 31.19 11,599 +0.49(+1.61%)
Nov 13, 2020 30.31 30.70 30.28 30.70 9,283 +0.57(+1.90%)
Nov 12, 2020 30.33 30.40 29.98 30.13 42,491 -0.25(-0.82%)
Nov 11, 2020 30.42 30.52 30.35 30.38 5,964 +0.01(+0.03%)
Nov 10, 2020 30.25 30.39 30.25 30.37 8,612 +0.08(+0.25%)
Nov 09, 2020 31.08 31.11 30.25 30.29 5,010 +0.65(+2.21%)
Nov 06, 2020 29.53 29.76 29.53 29.64 46,841 -0.07(-0.22%)
Nov 05, 2020 29.25 29.84 29.25 29.71 12,722 +0.48(+1.65%)
Nov 04, 2020 29.01 29.57 28.94 29.22 5,929 +0.65(+2.26%)
Nov 03, 2020 28.56 28.68 28.42 28.58 8,337 +0.59(+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.