MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QARP — Xtrackers Russell 1000 US Quality at a Reasonable Price ETF
NYSE ArcaXtrackers Russell 1000 US Quality at a Reasonable Price ETF
$67.86
+0.31(+0.45%)
- O
- 67.64
- H
- 67.95
- L
- 67.64
- V
- 3.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$67.86
Period Return+35.88%
Period High$68.73
Period Low$49.42
Avg Daily Volume2.7K
Total Trading Days365
QARP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $67.64 | $67.95 | $67.64 | $67.86 | +$0.31 | +0.45% | 3,966 | $67.89 | $67.64 $67.95 |
| Oct 5, 2026 | $67.55 | $67.55 | $67.55 | $67.55 | +$0.38 | +0.57% | 365 | $67.48 | $67.55 $67.55 |
| Oct 2, 2026 | $67.06 | $67.17 | $67.06 | $67.17 | +$0.32 | +0.48% | 1,066 | $67.08 | $67.06 $67.17 |
| Oct 1, 2026 | $66.91 | $66.91 | $66.85 | $66.85 | +$0.12 | +0.18% | 468 | $66.89 | $66.85 $66.91 |
| Sep 30, 2026 | $66.73 | $66.73 | $66.73 | $66.73 | $-0.20 | -0.30% | 411 | $66.97 | $66.73 $66.73 |
| Sep 29, 2026 | $67.02 | $67.05 | $66.79 | $66.93 | $-0.23 | -0.34% | 2,948 | $66.95 | $66.79 $67.05 |
| Sep 28, 2026 | $67.23 | $67.23 | $67.16 | $67.16 | $-0.27 | -0.40% | 969 | $67.17 | $67.16 $67.23 |
| Sep 25, 2026 | $67.32 | $67.43 | $67.31 | $67.43 | +$0.24 | +0.35% | 2,551 | $67.37 | $67.31 $67.43 |
| Sep 24, 2026 | $67.34 | $67.34 | $67.16 | $67.19 | +$0.02 | +0.03% | 1,031 | $67.19 | $67.16 $67.34 |
| Sep 23, 2026 | $67.55 | $67.55 | $67.17 | $67.17 | $-0.60 | -0.89% | 3,410 | $67.36 | $67.17 $67.55 |
| Sep 22, 2026 | $67.67 | $67.77 | $67.67 | $67.77 | +$0.14 | +0.21% | 1,183 | $67.70 | $67.67 $67.77 |
| Sep 21, 2026 | $67.32 | $67.63 | $67.32 | $67.63 | +$0.64 | +0.95% | 3,363 | $67.34 | $67.32 $67.63 |
| Sep 18, 2026 | $66.99 | $66.99 | $66.99 | $66.99 | $-0.46 | -0.69% | 131 | $67.09 | $66.99 $66.99 |
| Sep 17, 2026 | $67.28 | $67.46 | $67.28 | $67.46 | +$0.25 | +0.36% | 480 | $67.33 | $67.28 $67.46 |
| Sep 16, 2026 | $67.21 | $67.21 | $67.21 | $67.21 | $-0.44 | -0.65% | 679 | $67.39 | $67.21 $67.21 |
| Sep 15, 2026 | $67.69 | $67.71 | $67.65 | $67.65 | $-0.25 | -0.37% | 1,959 | $67.69 | $67.65 $67.71 |
| Sep 14, 2026 | $67.98 | $68.04 | $67.90 | $67.90 | +$0.25 | +0.38% | 1,103 | $67.95 | $67.90 $68.04 |
| Sep 11, 2026 | $67.63 | $67.66 | $67.63 | $67.65 | +$0.58 | +0.86% | 839 | $67.65 | $67.63 $67.66 |
| Sep 10, 2026 | $67.14 | $67.14 | $67.06 | $67.07 | $-0.36 | -0.53% | 1,612 | $67.10 | $67.06 $67.14 |
| Sep 9, 2026 | $67.55 | $67.55 | $67.23 | $67.43 | $-0.19 | -0.28% | 1,855 | $67.44 | $67.23 $67.55 |
| Sep 8, 2026 | $68.00 | $68.00 | $67.62 | $67.62 | $-0.62 | -0.91% | 669 | $67.81 | $67.62 $68.00 |
| Sep 4, 2026 | $68.24 | $68.24 | $68.24 | $68.24 | $-0.49 | -0.72% | 162 | $68.40 | $68.24 $68.24 |
| Sep 3, 2026 | $68.55 | $68.73 | $68.47 | $68.73 | +$0.52 | +0.75% | 706 | $68.56 | $68.47 $68.73 |
| Sep 2, 2026 | $68.25 | $68.27 | $68.22 | $68.22 | +$0.43 | +0.63% | 680 | $68.25 | $68.22 $68.27 |
| Sep 1, 2026 | $67.88 | $67.88 | $67.79 | $67.79 | $-0.20 | -0.30% | 2,896 | $67.87 | $67.79 $67.88 |
| Aug 31, 2026 | $67.92 | $68.00 | $67.92 | $68.00 | $-0.35 | -0.51% | 700 | $67.94 | $67.92 $68.00 |
| Aug 28, 2026 | $68.28 | $68.36 | $68.28 | $68.34 | +$0.08 | +0.12% | 932 | $68.31 | $68.28 $68.36 |
| Aug 27, 2026 | $68.28 | $68.37 | $68.02 | $68.26 | $-0.16 | -0.23% | 4,834 | $68.27 | $68.02 $68.37 |
| Aug 26, 2026 | $68.43 | $68.43 | $68.43 | $68.43 | +$0.01 | +0.01% | 253 | $68.44 | $68.43 $68.43 |
| Aug 25, 2026 | $68.27 | $68.42 | $68.27 | $68.42 | $-0.01 | -0.01% | 2,942 | $68.36 | $68.27 $68.42 |