Get the Stockscreener App
52.08
1.04%
0.5364
After Hours:
52.08
0.0036
+0.01%
Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf Stock (QARP) Price History
The historical daily chart and data for Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf stock (QARP), show that the latest closing stock price as of November 05, 2024, is $52.08.
- Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf all-time high stock price is $52.81, occurred on October 14, 2024.
- The lowest Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf stock price recorded was $0.00 on September 08, 2022. Since then, Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf's stock price has risen over to $52.08 now.
- The 52-week high stock price for QARP is $52.81, representing a 1.41% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for QARP is $41.15, indicating a -20.98% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf (QARP) stock in the beginning of 2023 was $43.94. The stock closed the year at $36.87, a loss of over -16.10% for the year.
The table below shows more information about QARP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $52.08 | $51.69 | $0.3827 | 780.0 | +1.04% |
| Nov 04, 2024 | $51.72 | $51.54 | $0.18 | 1,675.0 | -0.17% |
| Nov 01, 2024 | $51.84 | $51.63 | $0.2099 | 2,991.0 | +0.70% |
| Oct 31, 2024 | $51.83 | $51.27 | $0.56 | 2,543.0 | -1.42% |
| Oct 30, 2024 | $52.25 | $52.01 | $0.24 | 4,110.0 | +0.12% |
| Oct 29, 2024 | $52.07 | $51.83 | $0.24 | 1,298.0 | -0.29% |
| Oct 28, 2024 | $52.15 | $52.09 | $0.06 | 2,950.0 | +0.44% |
| Oct 25, 2024 | $52.29 | $51.87 | $0.417 | 5,565.0 | -0.17% |
| Oct 24, 2024 | $51.96 | $51.92 | $0.0416 | 617.0 | +0.17% |
| Oct 23, 2024 | $52.01 | $51.75 | $0.2585 | 1,141.0 | -0.68% |
| Oct 22, 2024 | $52.31 | $52.04 | $0.2699 | 3,293.0 | -0.11% |
| Oct 21, 2024 | $52.52 | $52.28 | $0.24 | 2,593.0 | -0.67% |
| Oct 18, 2024 | $52.68 | $52.56 | $0.12 | 1,272.0 | +0.10% |
| Oct 17, 2024 | $52.63 | $52.48 | $0.15 | 7,083.0 | -0.12% |
| Oct 16, 2024 | $52.67 | $52.55 | $0.12 | 8,732.0 | +0.45% |
| Oct 15, 2024 | $52.80 | $52.42 | $0.375 | 1,962.0 | -0.72% |
| Oct 14, 2024 | $52.81 | $52.50 | $0.31 | 6,152.0 | +0.65% |
| Oct 11, 2024 | $52.48 | $52.39 | $0.095 | 3,686.0 | +0.77% |
| Oct 10, 2024 | $52.17 | $52.06 | $0.11 | 797.0 | -0.34% |
| Oct 09, 2024 | $52.26 | $51.93 | $0.33 | 2,620.0 | +0.56% |
| Oct 08, 2024 | $51.95 | $51.76 | $0.19 | 1,714.0 | +0.50% |
Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf Stock (QARP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QARP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf Stock (QARP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.08 | $51.54 | $0.5364 | 6,226.0 | +1.57% |
| Oct, 2024 | $52.81 | $51.27 | $1.54 | 74,320.0 | -1.93% |
| Sep, 2024 | $52.28 | $49.69 | $2.59 | 57,720.0 | +1.57% |
| Aug, 2024 | $51.47 | $47.49 | $3.98 | 80,075.0 | +2.33% |
| Jul, 2024 | $50.99 | $49.14 | $1.85 | 864,682.0 | +2.12% |
| Jun, 2024 | $49.63 | $47.97 | $1.66 | 138,601.0 | +2.07% |
| May, 2024 | $48.94 | $46.29 | $2.65 | 86,135.0 | +3.75% |
| Apr, 2024 | $48.84 | $46.41 | $2.43 | 72,117.0 | -4.70% |
| Mar, 2024 | $48.84 | $47.00 | $1.84 | 86,339.0 | +3.17% |
| Feb, 2024 | $47.31 | $45.25 | $2.06 | 62,322.0 | +4.70% |
| Jan, 2024 | $45.87 | $44.05 | $1.82 | 413,295.0 | +1.01% |
Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf Stock (QARP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.98 | $42.68 | $2.30 | 169,391.0 | +4.12% |
| Nov, 2023 | $43.20 | $40.22 | $2.98 | 413,987.0 | +6.87% |
| Oct, 2023 | $42.25 | $39.42 | $2.83 | 835,356.0 | -3.08% |
| Sep, 2023 | $43.25 | $41.25 | $2.00 | 84,202.0 | -3.64% |
| Aug, 2023 | $43.52 | $41.69 | $1.83 | 56,806.0 | -1.30% |
| Jul, 2023 | $43.64 | $41.52 | $2.12 | 115,470.0 | +3.74% |
| Jun, 2023 | $42.05 | $39.67 | $2.38 | 35,064.0 | +5.99% |
| May, 2023 | $40.21 | $38.77 | $1.44 | 102,985.0 | -1.10% |
| Apr, 2023 | $40.11 | $38.95 | $1.17 | 79,630.0 | +1.81% |
| Mar, 2023 | $39.40 | $37.10 | $2.30 | 370,961.0 | +4.07% |
| Feb, 2023 | $40.17 | $37.80 | $2.37 | 15,497.0 | -2.96% |
| Jan, 2023 | $39.01 | $36.58 | $2.43 | 8,540.0 | +5.82% |
Xtrackers Russell 1000 Us Quality At A Reasonable Price Etf Stock (QARP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.45 | $36.21 | $2.24 | 14,529.0 | -4.80% |
| Nov, 2022 | $38.76 | $35.84 | $2.92 | 5,744.0 | +5.74% |
| Oct, 2022 | $37.00 | $34.27 | $2.73 | 21,842.0 | +8.59% |
| Sep, 2022 | $38.45 | $0.00 | $38.45 | 18,380.0 | -9.36% |
| Aug, 2022 | $40.17 | $37.21 | $2.96 | 6,339.0 | -3.50% |
| Jul, 2022 | $38.56 | $35.10 | $3.46 | 24,158.0 | +7.47% |
| Jun, 2022 | $39.00 | $34.49 | $4.51 | 50,699.0 | -6.22% |
| May, 2022 | $40.44 | $36.66 | $3.78 | 7,741.0 | -1.56% |
| Apr, 2022 | $42.06 | $38.87 | $3.19 | 73,776.0 | -7.44% |
| Mar, 2022 | $42.68 | $38.96 | $3.72 | 38,268.0 | +3.59% |
| Feb, 2022 | $42.56 | $38.42 | $4.14 | 85,531.0 | -2.83% |
| Jan, 2022 | $44.15 | $39.48 | $4.67 | 116,955.0 | -4.97% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):