DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) Historical Stock Data
51.96 ↓0.49 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QARP is down -0.07% a day on average. There have been 13 days where DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF closed green and 17 days where QARP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-02 | 52.42 | 51.96 | ↓$0.46 (-0.88%) | 51.83 | 52.42 | 2.56K |
2024-12-31 | 52.34 | 52.45 | ↑$0.11 (0.21%) | 51.97 | 52.45 | 4.57K |
2024-12-30 | 51.97 | 52.21 | ↑$0.24 (0.47%) | 51.97 | 52.27 | 3.14K |
2024-12-27 | 52.87 | 52.70 | ↓$0.17 (-0.32%) | 52.50 | 52.89 | 1.08K |
2024-12-26 | 53.16 | 53.13 | ↓$0.03 (-0.06%) | 53.13 | 53.20 | 1.49K |
2024-12-24 | 52.75 | 53.03 | ↑$0.28 (0.54%) | 52.75 | 53.03 | 2.21K |
2024-12-23 | 52.42 | 52.61 | ↑$0.19 (0.36%) | 52.20 | 52.64 | 1.25K |
2024-12-20 | 51.84 | 52.45 | ↑$0.61 (1.18%) | 51.84 | 52.78 | 1.20K |
2024-12-19 | 52.79 | 52.25 | ↓$0.53 (-1.01%) | 52.25 | 52.79 | 3.03K |
2024-12-18 | 53.75 | 52.53 | ↓$1.22 (-2.27%) | 52.53 | 53.90 | 7.80K |
2024-12-17 | 53.75 | 53.83 | ↑$0.08 (0.15%) | 53.65 | 53.84 | 6.80K |
2024-12-16 | 54.19 | 53.95 | ↓$0.24 (-0.45%) | 53.95 | 54.21 | 2.45K |
2024-12-13 | 54.10 | 54.03 | ↓$0.07 (-0.13%) | 54.03 | 54.11 | 5.06K |
2024-12-12 | 54.49 | 54.21 | ↓$0.28 (-0.51%) | 54.21 | 54.51 | 11.14K |
2024-12-11 | 54.63 | 54.59 | ↓$0.03 (-0.06%) | 54.59 | 54.74 | 36.94K |
2024-12-10 | 54.43 | 54.41 | ↓$0.02 (-0.04%) | 54.41 | 54.54 | 2.13K |
2024-12-09 | 54.73 | 54.51 | ↓$0.22 (-0.40%) | 54.48 | 54.73 | 9.09K |
2024-12-06 | 54.74 | 54.65 | ↓$0.09 (-0.16%) | 54.61 | 54.74 | 1.53K |
2024-12-05 | 54.74 | 54.54 | ↓$0.20 (-0.37%) | 54.54 | 54.74 | 4.30K |
2024-12-04 | 54.72 | 54.69 | ↓$0.03 (-0.05%) | 54.62 | 54.72 | 5.19K |
2024-12-03 | 54.65 | 54.68 | ↑$0.03 (0.05%) | 54.63 | 54.72 | 1.53K |
2024-12-02 | 54.57 | 54.76 | ↑$0.19 (0.35%) | 54.57 | 54.76 | 663 |
2024-11-29 | 54.70 | 54.63 | ↓$0.07 (-0.12%) | 54.63 | 54.70 | 1.03K |
2024-11-27 | 54.60 | 54.39 | ↓$0.21 (-0.39%) | 54.39 | 54.60 | 3.66K |
2024-11-26 | 54.25 | 54.49 | ↑$0.24 (0.44%) | 54.22 | 54.49 | 15.63K |
2024-11-25 | 54.38 | 54.20 | ↓$0.18 (-0.33%) | 54.18 | 54.38 | 6.78K |
2024-11-22 | 53.79 | 53.85 | ↑$0.06 (0.11%) | 53.75 | 53.85 | 5.79K |
2024-11-21 | 53.10 | 53.51 | ↑$0.41 (0.77%) | 53.10 | 53.60 | 3.24K |
2024-11-20 | 52.95 | 53.16 | ↑$0.21 (0.40%) | 52.85 | 53.16 | 5.32K |
2024-11-19 | 52.89 | 53.07 | ↑$0.18 (0.34%) | 52.80 | 53.13 | 3.80K |
Create an account or log in to view more rows.
$QARP whelp. you win this round. goodluck
$QARP go time
$QARP make it rain
let’s see some green
$QARP come back next earning
$QARP Momentum is building...
$QARP LETS GOOOOOOOO!!!!!!!
$QARP Buy the dip
$QARP good support.....
$QARP what time we going green?
$QARP The best investment you can make is an investment in yourself or another person