Skip to main content

Xt Russell 1000 US Quality Reasonable Price ETF (NY: QARP )

49.29 -0.14 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.61 33.77 33.22 33.48 4,107 -0.03(-0.10%)
Feb 25, 2021 34.15 34.34 33.51 33.51 4,469 -0.84(-2.45%)
Feb 24, 2021 34.30 34.36 34.30 34.36 315 +0.48(+1.42%)
Feb 23, 2021 33.70 33.96 33.58 33.87 257,246 +0.11(+0.32%)
Feb 22, 2021 33.65 33.88 33.62 33.77 1,263 -0.04(-0.13%)
Feb 19, 2021 33.91 33.91 33.81 33.81 2,527 -0.01(-0.02%)
Feb 18, 2021 33.65 33.86 33.65 33.82 34,627 -0.17(-0.49%)
Feb 17, 2021 33.84 33.98 33.76 33.98 2,372 +0.01(+0.02%)
Feb 16, 2021 34.06 34.06 33.94 33.98 3,264 +0.03(+0.09%)
Feb 12, 2021 33.72 33.95 33.72 33.95 5,687 +0.16(+0.47%)
Feb 11, 2021 33.77 33.79 33.66 33.79 3,924 +0.11(+0.34%)
Feb 10, 2021 33.77 33.77 33.60 33.67 679 +0.08(+0.24%)
Feb 09, 2021 33.58 33.69 33.55 33.59 43,726 -0.03(-0.10%)
Feb 08, 2021 33.53 33.63 33.49 33.63 1,583 +0.33(+0.99%)
Feb 05, 2021 33.32 33.39 33.30 33.30 1,579 +0.16(+0.50%)
Feb 04, 2021 32.96 33.14 32.96 33.14 3,594 +0.32(+0.97%)
Feb 03, 2021 32.77 32.91 32.65 32.82 5,682 +0.18(+0.54%)
Feb 02, 2021 32.58 32.75 32.58 32.64 3,674 +0.38(+1.17%)
Feb 01, 2021 32.11 32.32 31.91 32.27 113,497 +0.47(+1.47%)
Jan 29, 2021 32.35 32.35 31.80 31.80 65,722 -0.67(-2.08%)
Jan 28, 2021 32.58 32.81 32.47 32.47 8,262 +0.28(+0.87%)
Jan 27, 2021 32.67 32.67 31.98 32.19 7,096 -0.81(-2.46%)
Jan 26, 2021 33.23 33.29 32.99 33.00 64,980 -0.14(-0.43%)
Jan 25, 2021 33.22 33.22 32.83 33.14 3,638 +0.06(+0.17%)
Jan 22, 2021 33.11 33.24 33.02 33.09 12,112 -0.21(-0.63%)
Jan 21, 2021 33.28 33.39 33.13 33.30 70,232 +0.23(+0.69%)
Jan 20, 2021 33.22 33.33 32.61 33.07 917,028 +0.46(+1.40%)
Jan 19, 2021 32.92 32.93 32.61 32.61 1,232,278 +0.09(+0.26%)
Jan 15, 2021 32.55 32.74 32.53 32.53 114,699 -0.27(-0.82%)
Jan 14, 2021 32.93 33.04 32.80 32.80 3,875 -0.01(-0.05%)
Jan 13, 2021 32.89 32.97 32.81 32.81 7,579 -0.09(-0.29%)
Jan 12, 2021 32.84 32.91 32.77 32.91 4,081 +0.17(+0.52%)
Jan 11, 2021 32.77 32.93 32.74 32.74 6,524 -0.09(-0.29%)
Jan 08, 2021 32.91 32.91 32.52 32.83 7,267 +0.09(+0.26%)
Jan 07, 2021 32.68 32.75 32.67 32.75 9,249 +0.40(+1.23%)
Jan 06, 2021 31.85 32.49 31.85 32.35 4,579 +0.36(+1.13%)
Jan 05, 2021 31.92 32.10 31.80 31.99 3,535 +0.29(+0.93%)
Jan 04, 2021 31.66 31.72 31.44 31.69 7,008 -0.39(-1.22%)
Dec 31, 2020 32.08 32.08 32.08 9,923 +0.22(+0.69%)
Dec 30, 2020 32.09 32.15 31.86 31.86 9,923 -0.11(-0.36%)
Dec 29, 2020 32.06 32.11 31.84 31.98 13,700 +0.16(+0.51%)
Dec 28, 2020 31.83 31.93 31.82 31.82 5,737 +0.16(+0.50%)
Dec 24, 2020 31.57 31.66 31.48 31.66 2,211 +0.11(+0.35%)
Dec 23, 2020 31.68 31.78 31.55 31.55 5,569 +0.13(+0.42%)
Dec 22, 2020 31.52 31.55 31.42 31.42 6,229 -0.11(-0.36%)
Dec 21, 2020 31.36 31.55 31.08 31.53 16,500 -0.27(-0.86%)
Dec 18, 2020 31.73 31.90 31.60 31.80 10,637 -0.14(-0.45%)
Dec 17, 2020 31.98 31.98 31.80 31.95 3,404 +0.19(+0.59%)
Dec 16, 2020 31.72 31.80 31.67 31.76 4,659 -0.09(-0.27%)
Dec 15, 2020 31.66 31.84 31.47 31.84 9,238 +0.45(+1.44%)
Dec 14, 2020 31.74 31.75 31.36 31.39 6,106 -0.06(-0.18%)
Dec 11, 2020 31.25 31.54 31.25 31.45 10,056 -0.20(-0.62%)
Dec 10, 2020 31.29 31.69 31.29 31.64 6,061 +0.02(+0.06%)
Dec 09, 2020 31.96 31.96 31.54 31.63 3,627 -0.16(-0.50%)
Dec 08, 2020 31.66 31.90 31.66 31.79 7,450 +0.09(+0.27%)
Dec 07, 2020 31.84 31.84 31.63 31.70 10,542 -0.21(-0.65%)
Dec 04, 2020 33.04 33.04 31.51 31.91 11,221 +0.48(+1.53%)
Dec 03, 2020 31.65 31.65 31.43 31.43 5,381 +0.06(+0.19%)
Dec 02, 2020 31.45 31.48 31.34 31.37 3,231 +0.04(+0.14%)
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.