Xtrackers Russell 1000 US QARP ETF

QARP
🏛️ usa →
56.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.94 44.03 43.90 43.90 0.0M
2021-12-30 44.23 44.23 43.98 44.03 0.0M
2021-12-29 44.08 44.20 44.01 44.17 0.0M
2021-12-28 43.98 43.99 43.98 43.99 0.0M
2021-12-27 43.78 43.99 43.78 43.99 0.0M
2021-12-23 43.39 43.45 43.36 43.36 0.0M
2021-12-22 43.05 43.16 42.96 43.16 0.0M
2021-12-21 42.41 42.76 42.41 42.76 0.1M
2021-12-20 41.95 42.08 41.86 42.08 0.0M
2021-12-17 42.78 42.78 42.59 42.59 0.0M
2021-12-16 43.29 43.29 43.26 43.26 0.0M
2021-12-15 42.74 43.56 42.74 43.56 0.0M
2021-12-14 42.83 42.83 42.65 42.78 0.0M
2021-12-13 43.20 43.20 43.18 43.18 0.0M
2021-12-10 43.26 43.40 43.15 43.40 0.0M
2021-12-09 43.00 43.15 42.95 42.95 0.0M
2021-12-08 43.02 43.15 42.99 43.14 0.0M
2021-12-07 42.84 43.06 42.84 43.00 0.0M
2021-12-06 41.93 42.38 41.93 42.28 0.0M
2021-12-03 41.83 41.87 41.45 41.70 0.0M
2021-12-02 41.64 42.09 41.56 41.91 0.0M
2021-12-01 42.33 42.47 41.53 41.53 0.0M
2021-11-30 42.37 42.37 41.81 41.81 0.0M
2021-11-29 42.64 42.72 42.42 42.70 0.0M
2021-11-26 42.39 42.39 42.18 42.22 0.0M
2021-11-24 42.86 43.08 42.85 43.08 0.0M
2021-11-23 42.81 42.95 42.67 42.95 0.0M
2021-11-22 43.16 43.27 42.90 42.90 0.0M
2021-11-19 43.05 43.17 43.01 43.01 0.0M
2021-11-18 42.95 43.08 42.86 43.07 0.0M
2021-11-17 42.99 43.09 42.95 42.99 0.2M
2021-11-16 43.18 43.18 43.14 43.14 0.0M
2021-11-15 43.10 43.10 42.90 42.93 0.0M
2021-11-12 42.70 42.95 42.70 42.95 0.0M
2021-11-11 42.61 42.61 42.55 42.55 0.0M
2021-11-10 42.47 42.55 42.47 42.55 0.0M
2021-11-09 42.82 42.91 42.82 42.91 0.1M
2021-11-08 42.91 42.91 42.78 42.89 0.0M
2021-11-05 42.78 43.02 42.75 42.82 0.0M
2021-11-04 42.66 42.71 42.53 42.63 0.0M
2021-11-03 42.10 42.41 42.10 42.41 0.0M
2021-11-02 41.91 42.16 41.91 42.13 0.0M
2021-11-01 41.93 41.93 41.84 41.92 0.0M
2021-10-29 41.75 42.04 41.75 42.03 0.0M
2021-10-28 41.79 41.88 41.76 41.88 0.0M
2021-10-27 41.75 41.79 41.57 41.57 0.0M
2021-10-26 41.83 41.83 41.71 41.71 0.0M
2021-10-25 41.81 41.81 41.71 41.73 0.0M
2021-10-22 41.65 41.68 41.54 41.65 0.0M
2021-10-21 41.63 41.80 41.63 41.80 0.0M
2021-10-20 41.63 41.68 41.62 41.65 0.0M
2021-10-19 41.25 41.46 41.25 41.45 0.0M
2021-10-18 40.80 41.17 40.80 41.17 0.0M
2021-10-15 40.91 41.00 40.91 41.00 0.0M
2021-10-14 40.56 40.75 40.56 40.75 0.0M
2021-10-13 39.90 40.06 39.88 40.06 0.0M
2021-10-12 40.09 40.14 39.90 39.90 0.0M
2021-10-11 40.46 40.46 40.10 40.10 0.0M
2021-10-08 40.37 40.41 40.29 40.34 0.0M
2021-10-07 40.57 40.57 40.34 40.34 0.0M
2021-10-06 39.55 39.92 39.50 39.91 0.0M
2021-10-05 40.03 40.03 39.84 39.84 0.0M
2021-10-04 39.71 39.71 39.33 39.43 0.0M
2021-10-01 39.93 40.09 39.40 40.05 0.0M
2021-09-30 40.16 40.16 39.64 39.64 0.0M
2021-09-29 40.13 40.30 40.10 40.11 0.0M
2021-09-28 40.32 40.32 40.08 40.11 0.0M
2021-09-27 40.90 40.96 40.84 40.85 0.0M
2021-09-24 40.84 41.06 40.84 41.01 0.0M
2021-09-23 40.73 41.03 40.73 40.87 0.0M
2021-09-22 40.52 40.61 40.44 40.48 0.0M
2021-09-21 40.49 40.49 40.15 40.27 0.0M
2021-09-20 40.28 40.35 40.02 40.31 0.0M
2021-09-17 41.30 41.30 40.85 40.92 0.0M
2021-09-16 41.11 41.48 41.11 41.37 0.0M
2021-09-15 41.23 41.41 41.23 41.41 0.0M
2021-09-14 41.08 41.08 41.08 41.08 0.0M
2021-09-13 41.47 41.47 41.22 41.29 0.0M
2021-09-10 41.36 41.46 41.18 41.18 0.0M
2021-09-09 41.46 41.48 41.44 41.46 0.0M
2021-09-08 41.57 41.67 41.54 41.63 0.0M
2021-09-07 41.96 41.96 41.69 41.72 0.0M
2021-09-03 41.88 41.97 41.87 41.92 0.0M
2021-09-02 41.90 41.96 41.83 41.90 0.0M
2021-09-01 41.82 41.94 41.82 41.82 0.0M
2021-08-31 41.85 41.91 41.81 41.85 0.0M
2021-08-30 41.96 41.97 41.91 41.92 0.0M
2021-08-27 41.72 41.73 41.66 41.68 0.0M
2021-08-26 41.49 41.50 41.33 41.36 0.0M
2021-08-25 41.62 41.62 41.61 41.62 0.0M
2021-08-24 41.51 41.51 41.51 41.51 0.0M
2021-08-23 41.49 41.55 41.45 41.45 0.0M
2021-08-20 41.06 41.20 41.06 41.18 0.0M
2021-08-19 40.45 40.92 40.45 40.78 0.1M
2021-08-18 41.05 41.05 40.70 40.70 0.0M
2021-08-17 41.21 41.21 41.03 41.13 0.0M
2021-08-16 41.23 41.45 41.23 41.45 0.0M
2021-08-13 41.20 41.22 41.18 41.22 0.0M
2021-08-12 41.01 41.19 41.01 41.17 0.0M
2021-08-11 41.02 41.13 41.02 41.12 0.0M
2021-08-10 41.03 41.06 41.00 41.01 0.0M
2021-08-09 41.01 41.01 40.94 40.95 0.0M
2021-08-06 40.99 41.04 40.99 41.01 0.0M
2021-08-05 41.00 41.00 40.90 40.98 0.0M
2021-08-04 40.88 40.92 40.88 40.89 0.0M
2021-08-03 40.73 41.04 40.73 41.04 0.0M
2021-08-02 40.89 40.89 40.67 40.67 0.0M
2021-07-30 40.77 40.77 40.73 40.73 0.0M
2021-07-29 40.99 41.00 40.96 40.96 0.0M
2021-07-28 40.81 40.94 40.80 40.82 0.0M
2021-07-27 40.80 40.83 40.64 40.83 0.0M
2021-07-26 40.85 41.09 40.85 41.08 0.0M
2021-07-23 41.00 41.00 40.97 40.99 0.0M
2021-07-22 40.50 40.55 40.48 40.55 0.0M
2021-07-21 40.26 40.44 40.26 40.44 0.0M
2021-07-20 39.62 40.22 39.62 40.16 0.0M
2021-07-19 39.81 39.81 39.34 39.54 0.0M
2021-07-16 40.36 40.36 40.15 40.15 0.0M
2021-07-15 40.38 40.40 40.30 40.40 0.0M
2021-07-14 40.54 40.62 40.54 40.54 0.0M
2021-07-13 40.68 40.68 40.49 40.49 0.0M
2021-07-12 40.58 40.59 40.58 40.59 0.0M
2021-07-09 40.48 40.55 40.48 40.55 0.0M
2021-07-08 40.02 40.25 40.02 40.12 0.0M
2021-07-07 40.34 40.47 40.34 40.47 0.0M
2021-07-06 40.32 40.40 40.05 40.25 0.0M
2021-07-02 40.16 40.37 40.16 40.37 0.0M
2021-07-01 39.95 40.05 39.92 39.98 0.0M
2021-06-30 39.80 39.86 39.80 39.85 0.0M
2021-06-29 39.80 39.85 39.76 39.80 0.0M
2021-06-28 39.73 39.81 39.64 39.81 0.0M
2021-06-25 39.55 39.63 39.51 39.63 0.0M
2021-06-24 39.43 39.61 39.43 39.55 0.0M
2021-06-23 39.35 39.44 39.31 39.31 0.0M
2021-06-22 39.25 39.41 39.19 39.41 0.0M
2021-06-21 39.10 39.22 39.08 39.20 0.0M
2021-06-18 38.97 38.97 38.65 38.65 0.0M
2021-06-17 39.30 39.33 39.07 39.20 0.0M
2021-06-16 39.31 39.34 39.31 39.34 0.0M
2021-06-15 39.59 39.63 39.57 39.63 0.0M
2021-06-14 39.61 39.61 39.45 39.59 0.0M
2021-06-11 39.51 39.60 39.51 39.60 0.0M
2021-06-10 39.51 39.55 39.51 39.55 0.0M
2021-06-09 39.44 39.44 39.44 39.44 0.0M
2021-06-08 39.43 39.54 39.43 39.54 0.0M
2021-06-07 39.41 39.49 39.40 39.49 0.0M
2021-06-04 39.35 39.47 39.35 39.47 0.0M
2021-06-03 39.22 39.22 39.12 39.12 0.0M
2021-06-02 39.17 39.29 39.17 39.23 0.0M
2021-06-01 39.28 39.28 39.07 39.16 0.0M
2021-05-28 39.17 39.17 39.11 39.11 0.0M
2021-05-27 39.11 39.14 39.07 39.14 0.0M
2021-05-26 39.06 39.06 39.00 39.04 0.0M
2021-05-25 39.06 39.09 38.98 38.98 0.0M
2021-05-24 39.04 39.23 39.04 39.13 0.0M
2021-05-21 38.95 39.09 38.76 38.76 0.0M
2021-05-20 38.74 38.81 38.73 38.79 0.0M
2021-05-19 38.07 38.42 38.01 38.42 0.0M
2021-05-18 38.86 38.89 38.59 38.59 0.0M
2021-05-17 38.79 38.96 38.78 38.96 0.0M
2021-05-14 38.74 39.00 38.74 38.99 0.0M
2021-05-13 38.39 38.39 38.39 38.39 0.0M
2021-05-12 38.27 38.30 37.86 37.86 0.0M
2021-05-11 38.55 38.70 38.54 38.67 0.0M
2021-05-10 39.47 39.54 39.20 39.20 0.0M
2021-05-07 39.48 39.55 39.43 39.52 0.0M
2021-05-06 39.13 39.13 38.84 39.12 0.0M
2021-05-05 38.91 38.95 38.81 38.81 0.0M
2021-05-04 38.47 38.69 38.47 38.69 0.0M
2021-05-03 38.86 38.91 38.86 38.86 0.0M
2021-04-30 38.73 38.73 38.59 38.59 0.0M
2021-04-29 38.83 39.02 38.78 39.00 0.0M
2021-04-28 38.68 38.68 38.60 38.60 0.0M
2021-04-27 38.49 38.61 38.49 38.61 0.0M
2021-04-26 38.62 38.63 38.53 38.53 0.0M
2021-04-23 38.38 38.57 38.38 38.55 0.0M
2021-04-22 38.47 38.58 38.21 38.21 0.0M
2021-04-21 38.45 38.57 38.43 38.57 0.0M
2021-04-20 38.42 38.42 38.07 38.20 0.0M
2021-04-19 38.47 38.50 38.41 38.47 0.0M
2021-04-16 38.63 38.70 38.63 38.63 0.0M
2021-04-15 38.50 38.57 38.46 38.54 0.0M
2021-04-14 38.34 38.34 38.14 38.14 0.0M
2021-04-13 38.10 38.20 38.09 38.20 0.0M
2021-04-12 38.20 38.21 38.20 38.21 0.0M
2021-04-09 38.00 38.29 37.99 38.29 0.0M
2021-04-08 37.84 38.00 37.84 38.00 0.0M
2021-04-07 37.81 37.89 37.81 37.89 0.0M
2021-04-06 38.00 38.00 37.81 37.84 0.0M
2021-04-05 37.96 37.96 37.96 37.96 0.0M
2021-04-01 37.30 37.41 37.30 37.41 0.0M
2021-03-31 37.00 37.22 36.97 36.97 0.0M
2021-03-30 36.99 36.99 36.89 36.89 0.0M
2021-03-29 36.93 37.07 36.93 37.07 0.0M
2021-03-26 36.62 37.01 36.50 37.01 0.0M
2021-03-25 35.88 36.33 35.88 36.32 0.0M
2021-03-24 36.33 36.33 36.05 36.05 0.0M
2021-03-23 36.09 36.09 36.09 36.09 0.0M
2021-03-22 36.58 36.58 36.52 36.52 0.0M
2021-03-19 36.40 36.48 36.14 36.38 0.0M
2021-03-18 36.81 36.85 36.48 36.48 0.0M
2021-03-17 36.69 36.99 36.69 36.99 0.0M
2021-03-16 37.05 37.05 36.91 36.91 0.0M
2021-03-15 36.78 36.95 36.78 36.95 0.0M
2021-03-12 36.58 36.72 36.58 36.72 0.0M
2021-03-11 36.50 36.84 36.50 36.66 0.0M
2021-03-10 36.38 36.38 36.33 36.33 0.0M
2021-03-09 36.05 36.34 36.00 36.10 0.0M
2021-03-08 35.74 36.02 35.70 35.71 0.0M
2021-03-05 35.26 35.76 34.96 35.76 0.0M
2021-03-04 35.27 35.27 34.51 34.83 0.0M
2021-03-03 35.62 35.70 35.40 35.40 0.0M
2021-03-02 35.95 35.95 35.73 35.73 0.0M
2021-03-01 35.70 36.06 35.70 35.93 0.0M
2021-02-26 35.40 35.56 34.99 35.26 0.0M
2021-02-25 35.97 36.17 35.30 35.30 0.0M
2021-02-24 36.13 36.19 36.13 36.19 0.0M
2021-02-23 35.41 35.77 35.37 35.68 0.2M
2021-02-22 35.41 35.69 35.41 35.56 0.0M
2021-02-19 35.72 35.72 35.61 35.61 0.0M
2021-02-18 35.44 35.66 35.44 35.62 0.0M
2021-02-17 35.64 35.79 35.56 35.79 0.0M
2021-02-16 35.87 35.87 35.75 35.79 0.0M
2021-02-12 35.52 35.75 35.52 35.75 0.0M
2021-02-11 35.57 35.59 35.46 35.59 0.0M
2021-02-10 35.57 35.57 35.38 35.47 0.0M
2021-02-09 35.37 35.48 35.34 35.38 0.0M
2021-02-08 35.32 35.42 35.27 35.42 0.0M
2021-02-05 35.09 35.17 35.07 35.07 0.0M
2021-02-04 34.72 34.90 34.72 34.90 0.0M
2021-02-03 34.53 34.66 34.39 34.56 0.0M
2021-02-02 34.32 34.49 34.32 34.38 0.0M
2021-02-01 33.82 34.04 33.61 33.98 0.1M
2021-01-29 34.03 34.07 33.49 33.49 0.1M
2021-01-28 34.20 34.56 34.20 34.20 0.0M
2021-01-27 34.41 34.41 33.68 33.90 0.0M
2021-01-26 35.01 35.06 34.75 34.76 0.1M
2021-01-25 34.99 34.99 34.58 34.91 0.0M
2021-01-22 34.87 35.01 34.78 34.85 0.0M
2021-01-21 35.05 35.17 34.89 35.07 0.1M
2021-01-20 34.99 35.10 34.35 34.83 0.9M
2021-01-19 34.67 34.69 34.35 34.35 1.2M
2021-01-15 34.28 34.48 34.26 34.26 0.1M
2021-01-14 34.68 34.80 34.54 34.54 0.0M
2021-01-13 34.64 34.73 34.56 34.56 0.0M
2021-01-12 34.59 34.66 34.51 34.66 0.0M
2021-01-11 34.52 34.69 34.48 34.48 0.0M
2021-01-08 34.66 34.66 34.25 34.58 0.0M
2021-01-07 34.42 34.49 34.41 34.49 0.0M
2021-01-06 33.55 34.23 33.55 34.07 0.0M
2021-01-05 33.62 33.81 33.49 33.69 0.0M
2021-01-04 33.35 33.41 33.11 33.38 0.0M