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
2023-12-29 44.87 44.87 44.59 44.74 0.0M
2023-12-28 44.84 44.98 44.78 44.78 0.0M
2023-12-27 44.90 44.92 44.79 44.85 0.0M
2023-12-26 44.83 44.95 44.82 44.95 0.0M
2023-12-22 44.81 44.81 44.58 44.66 0.0M
2023-12-21 44.44 44.51 44.27 44.51 0.0M
2023-12-20 44.62 44.77 43.99 43.99 0.0M
2023-12-19 44.54 44.71 44.53 44.71 0.0M
2023-12-18 44.09 44.41 44.09 44.27 0.0M
2023-12-15 44.00 44.06 43.93 43.99 0.0M
2023-12-14 44.23 44.23 44.06 44.21 0.0M
2023-12-13 43.47 44.15 43.37 44.15 0.0M
2023-12-12 43.42 43.46 43.37 43.42 0.0M
2023-12-11 43.30 43.37 43.24 43.34 0.0M
2023-12-08 43.01 43.24 43.00 43.24 0.0M
2023-12-07 43.02 43.06 42.98 43.06 0.0M
2023-12-06 42.99 43.05 42.68 42.68 0.0M
2023-12-05 42.81 43.02 42.81 42.89 0.0M
2023-12-04 42.90 43.02 42.90 43.02 0.0M
2023-12-01 42.75 43.18 42.75 43.12 0.0M
2023-11-30 42.81 42.97 42.69 42.97 0.0M
2023-11-29 43.20 43.20 42.74 42.82 0.2M
2023-11-28 42.88 43.01 42.88 42.89 0.0M
2023-11-27 42.98 42.98 42.89 42.98 0.0M
2023-11-24 43.01 43.09 42.98 43.09 0.0M
2023-11-22 43.01 43.01 42.92 43.01 0.0M
2023-11-21 42.73 42.82 42.72 42.79 0.0M
2023-11-20 42.68 42.94 42.68 42.85 0.0M
2023-11-17 42.53 42.67 42.53 42.58 0.0M
2023-11-16 42.56 42.56 42.32 42.44 0.1M
2023-11-15 42.78 42.85 42.69 42.70 0.0M
2023-11-14 42.61 42.66 42.49 42.52 0.0M
2023-11-13 41.81 41.85 41.77 41.80 0.0M
2023-11-10 41.34 41.83 41.34 41.83 0.0M
2023-11-09 41.55 41.55 41.15 41.15 0.0M
2023-11-08 41.55 41.55 41.46 41.51 0.0M
2023-11-07 41.45 41.63 41.45 41.55 0.0M
2023-11-06 41.75 41.75 41.42 41.60 0.0M
2023-11-03 41.59 41.60 41.56 41.56 0.0M
2023-11-02 40.90 41.24 40.90 41.24 0.0M
2023-11-01 40.22 40.55 40.22 40.55 0.0M
2023-10-31 39.99 40.21 39.97 40.21 0.0M
2023-10-30 39.70 39.92 39.70 39.91 0.0M
2023-10-27 39.44 39.51 39.42 39.51 0.0M
2023-10-26 40.06 40.12 39.77 39.77 0.0M
2023-10-25 40.78 40.78 40.27 40.39 0.0M
2023-10-24 41.00 41.00 40.68 40.68 0.0M
2023-10-23 40.88 41.00 40.79 40.79 0.0M
2023-10-20 41.05 41.16 40.95 41.03 0.0M
2023-10-19 41.73 41.73 41.30 41.53 0.1M
2023-10-18 41.94 42.02 41.74 41.74 0.0M
2023-10-17 41.92 42.17 41.92 42.17 0.0M
2023-10-16 42.04 42.15 42.04 42.09 0.0M
2023-10-13 41.84 41.84 41.62 41.62 0.0M
2023-10-12 42.09 42.09 41.70 41.80 0.0M
2023-10-11 42.06 42.06 41.84 41.97 0.0M
2023-10-10 42.05 42.25 42.00 42.00 0.0M
2023-10-09 41.45 41.84 41.45 41.80 0.0M
2023-10-06 40.81 41.58 40.73 41.39 0.0M
2023-10-05 41.01 41.17 40.89 41.06 0.0M
2023-10-04 40.93 41.21 40.93 41.21 0.0M
2023-10-03 40.99 41.19 40.99 41.19 0.6M
2023-10-02 41.35 41.48 41.24 41.48 0.1M
2023-09-29 41.37 41.49 41.37 41.49 0.0M
2023-09-28 41.76 41.76 41.68 41.68 0.0M
2023-09-27 41.55 41.55 41.40 41.40 0.0M
2023-09-26 41.50 41.50 41.25 41.25 0.0M
2023-09-25 41.63 41.76 41.63 41.76 0.0M
2023-09-22 41.86 41.86 41.58 41.58 0.0M
2023-09-21 41.82 41.82 41.65 41.65 0.0M
2023-09-20 42.61 42.61 42.27 42.27 0.0M
2023-09-19 42.74 42.74 42.48 42.61 0.0M
2023-09-18 42.61 42.63 42.61 42.63 0.0M
2023-09-15 42.58 42.58 42.58 42.58 0.0M
2023-09-14 43.01 43.25 43.01 43.25 0.0M
2023-09-13 42.86 42.86 42.76 42.76 0.0M
2023-09-12 43.00 43.00 42.84 42.88 0.0M
2023-09-11 43.00 43.03 42.98 43.00 0.1M
2023-09-08 42.91 42.97 42.79 42.94 0.0M
2023-09-07 42.71 42.74 42.71 42.74 0.0M
2023-09-06 43.07 43.09 42.84 42.84 0.0M
2023-09-05 43.17 43.17 43.07 43.07 0.0M
2023-09-01 43.24 43.24 43.22 43.23 0.0M
2023-08-31 43.18 43.18 43.05 43.05 0.0M
2023-08-30 42.97 43.11 42.97 43.07 0.0M
2023-08-29 42.85 42.91 42.81 42.91 0.0M
2023-08-28 42.27 42.33 42.27 42.33 0.0M
2023-08-25 41.69 42.08 41.69 42.08 0.0M
2023-08-24 42.28 42.41 41.71 41.71 0.0M
2023-08-23 42.16 42.40 42.13 42.31 0.0M
2023-08-22 42.21 42.23 41.98 41.98 0.0M
2023-08-21 42.00 42.09 42.00 42.09 0.0M
2023-08-18 41.81 41.90 41.81 41.86 0.0M
2023-08-17 42.03 42.03 41.87 41.87 0.0M
2023-08-16 42.51 42.51 42.11 42.11 0.0M
2023-08-15 42.59 42.59 42.40 42.40 0.0M
2023-08-14 42.59 42.87 42.59 42.87 0.0M
2023-08-11 42.62 42.70 42.62 42.70 0.0M
2023-08-10 42.82 42.82 42.71 42.71 0.0M
2023-08-09 42.85 42.87 42.68 42.68 0.0M
2023-08-08 42.65 42.81 42.65 42.81 0.0M
2023-08-07 42.99 42.99 42.99 42.99 0.0M
2023-08-04 43.16 43.16 42.60 42.60 0.0M
2023-08-03 42.83 43.03 42.83 42.97 0.0M
2023-08-02 43.05 43.05 42.88 42.96 0.0M
2023-08-01 43.40 43.52 43.39 43.48 0.0M
2023-07-31 43.64 43.64 43.62 43.62 0.0M
2023-07-28 43.37 43.48 43.37 43.44 0.0M
2023-07-27 43.35 43.35 43.04 43.04 0.0M
2023-07-26 43.16 43.19 43.16 43.19 0.0M
2023-07-25 43.14 43.27 43.14 43.23 0.0M
2023-07-24 43.11 43.11 43.00 43.00 0.0M
2023-07-21 42.94 42.94 42.84 42.87 0.0M
2023-07-20 42.77 42.77 42.77 42.77 0.0M
2023-07-19 43.12 43.12 42.97 43.11 0.0M
2023-07-18 42.74 42.95 42.73 42.91 0.0M
2023-07-17 42.63 43.05 42.62 42.64 0.0M
2023-07-14 42.52 42.53 42.46 42.46 0.0M
2023-07-13 42.50 42.64 42.50 42.55 0.0M
2023-07-12 42.52 42.52 42.40 42.43 0.0M
2023-07-11 41.93 42.12 41.93 42.11 0.0M
2023-07-10 41.72 41.72 41.71 41.71 0.0M
2023-07-07 41.68 41.70 41.52 41.52 0.0M
2023-07-06 41.74 41.74 41.57 41.57 0.0M
2023-07-05 42.09 42.09 42.00 42.00 0.0M
2023-07-03 42.03 42.12 42.03 42.10 0.0M
2023-06-30 41.98 42.05 41.98 42.05 0.0M
2023-06-29 41.50 41.55 41.50 41.55 0.0M
2023-06-28 41.43 41.43 41.29 41.35 0.0M
2023-06-27 40.96 41.42 40.96 41.38 0.0M
2023-06-26 41.08 41.08 40.83 40.86 0.0M
2023-06-23 40.95 40.96 40.95 40.96 0.0M
2023-06-22 41.19 41.31 41.18 41.31 0.0M
2023-06-21 41.25 41.30 41.18 41.18 0.0M
2023-06-20 41.37 41.37 41.36 41.36 0.0M
2023-06-16 41.72 41.72 41.63 41.63 0.0M
2023-06-15 41.11 41.90 41.11 41.80 0.0M
2023-06-14 41.19 41.19 41.19 41.19 0.0M
2023-06-13 41.26 41.26 41.26 41.26 0.0M
2023-06-12 40.75 41.00 40.75 41.00 0.0M
2023-06-09 40.65 40.65 40.65 40.65 0.0M
2023-06-08 40.63 40.69 40.61 40.69 0.0M
2023-06-07 40.52 40.52 40.52 40.52 0.0M
2023-06-06 40.62 40.62 40.62 40.62 0.0M
2023-06-05 40.54 40.66 40.43 40.43 0.0M
2023-06-02 40.54 40.64 40.54 40.61 0.0M
2023-06-01 39.67 40.04 39.67 39.97 0.0M
2023-05-31 39.67 39.67 39.67 39.67 0.0M
2023-05-30 40.09 40.09 39.84 39.92 0.0M
2023-05-26 39.96 40.03 39.96 40.03 0.0M
2023-05-25 39.60 39.60 39.53 39.53 0.0M
2023-05-24 39.40 39.40 39.40 39.40 0.0M
2023-05-23 39.92 39.92 39.67 39.67 0.0M
2023-05-22 40.11 40.21 39.94 40.04 0.0M
2023-05-19 40.01 40.01 40.01 40.01 0.0M
2023-05-18 39.69 40.07 39.69 40.07 0.0M
2023-05-17 39.33 39.71 39.33 39.71 0.0M
2023-05-16 39.25 39.25 39.25 39.25 0.0M
2023-05-15 39.47 39.53 39.26 39.52 0.0M
2023-05-12 39.47 39.47 39.21 39.34 0.0M
2023-05-11 39.37 39.37 39.37 39.37 0.0M
2023-05-10 39.28 39.54 39.28 39.43 0.0M
2023-05-09 39.35 39.35 39.35 39.35 0.0M
2023-05-08 39.61 39.61 39.42 39.50 0.0M
2023-05-05 39.34 39.45 39.34 39.45 0.0M
2023-05-04 39.13 39.13 38.77 38.82 0.1M
2023-05-03 39.62 39.62 39.22 39.22 0.0M
2023-05-02 39.53 39.53 39.53 39.53 0.0M
2023-05-01 40.12 40.17 40.07 40.07 0.0M
2023-04-28 40.03 40.11 40.03 40.11 0.0M
2023-04-27 39.75 39.75 39.75 39.75 0.0M
2023-04-26 39.21 39.25 38.95 38.95 0.0M
2023-04-25 39.48 39.48 39.15 39.15 0.0M
2023-04-24 39.76 39.76 39.74 39.76 0.0M
2023-04-21 39.55 39.61 39.55 39.61 0.0M
2023-04-20 39.54 39.66 39.54 39.66 0.0M
2023-04-19 39.69 39.78 39.69 39.78 0.0M
2023-04-18 39.84 39.89 39.84 39.89 0.0M
2023-04-17 39.89 39.89 39.83 39.84 0.0M
2023-04-14 39.72 39.92 39.72 39.92 0.0M
2023-04-13 39.80 40.00 39.76 40.00 0.0M
2023-04-12 39.49 39.49 39.49 39.49 0.0M
2023-04-11 39.77 39.77 39.70 39.70 0.0M
2023-04-10 39.61 39.61 39.61 39.61 0.1M
2023-04-06 39.35 39.56 39.35 39.56 0.0M
2023-04-05 39.42 39.48 39.33 39.48 0.0M
2023-04-04 39.53 39.53 39.43 39.47 0.0M
2023-04-03 39.53 39.78 39.53 39.78 0.0M
2023-03-31 39.05 39.40 39.05 39.40 0.0M
2023-03-30 38.77 38.84 38.73 38.84 0.0M
2023-03-29 38.47 38.63 38.43 38.62 0.0M
2023-03-28 38.12 38.12 38.06 38.12 0.0M
2023-03-27 38.29 38.29 38.17 38.17 0.0M
2023-03-24 37.69 38.05 37.69 38.05 0.0M
2023-03-23 38.15 38.15 37.94 37.94 0.0M
2023-03-22 38.48 38.48 37.87 37.87 0.3M
2023-03-21 38.21 38.39 38.19 38.39 0.0M
2023-03-17 37.48 37.53 37.47 37.53 0.0M
2023-03-15 37.24 37.24 37.24 37.24 0.0M
2023-03-14 37.64 37.64 37.64 37.64 0.0M
2023-03-13 37.12 37.12 37.12 37.12 0.0M
2023-03-10 37.10 37.10 37.10 37.10 0.0M
2023-03-09 37.65 37.65 37.65 37.65 0.0M
2023-03-08 38.18 38.18 38.18 38.18 0.0M
2023-03-07 38.34 38.34 38.11 38.11 0.0M
2023-03-06 38.65 38.68 38.65 38.68 0.0M
2023-03-03 38.42 38.61 38.42 38.61 0.0M
2023-03-02 37.63 38.06 37.63 38.06 0.0M
2023-03-01 37.74 37.74 37.73 37.73 0.0M
2023-02-28 37.86 37.86 37.86 37.86 0.0M
2023-02-27 37.92 37.94 37.85 37.85 0.0M
2023-02-24 37.88 37.88 37.80 37.80 0.0M
2023-02-23 38.22 38.22 38.22 38.22 0.0M
2023-02-22 38.24 38.24 38.01 38.02 0.0M
2023-02-21 38.21 38.21 38.21 38.21 0.0M
2023-02-17 38.96 38.96 38.96 38.96 0.0M
2023-02-16 39.47 39.47 39.19 39.19 0.0M
2023-02-15 39.40 39.59 39.40 39.59 0.0M
2023-02-14 39.46 39.60 39.46 39.60 0.0M
2023-02-13 39.35 39.60 39.35 39.60 0.0M
2023-02-10 39.18 39.18 39.18 39.18 0.0M
2023-02-09 39.54 39.54 38.95 38.95 0.0M
2023-02-08 39.37 39.37 39.26 39.30 0.0M
2023-02-07 39.30 39.92 39.30 39.92 0.0M
2023-02-06 39.58 39.58 39.35 39.35 0.0M
2023-02-03 40.17 40.17 39.61 39.68 0.0M
2023-02-02 39.86 40.09 39.86 40.09 0.0M
2023-02-01 39.57 39.57 39.40 39.40 0.0M
2023-01-31 38.54 39.01 38.54 39.01 0.0M
2023-01-30 38.44 38.44 38.44 38.44 0.0M
2023-01-27 38.98 38.98 38.98 38.98 0.0M
2023-01-26 38.70 38.96 38.70 38.96 0.0M
2023-01-25 38.31 38.51 38.31 38.51 0.0M
2023-01-23 38.61 38.61 38.61 38.61 0.0M
2023-01-20 37.68 38.19 37.68 38.19 0.0M
2023-01-19 37.51 37.51 37.51 37.51 0.0M
2023-01-18 37.72 37.72 37.72 37.72 0.0M
2023-01-17 38.50 38.50 38.23 38.23 0.0M
2023-01-13 38.16 38.42 38.15 38.42 0.0M
2023-01-12 38.22 38.28 38.22 38.28 0.0M
2023-01-11 37.87 38.12 37.87 38.12 0.0M
2023-01-10 37.44 37.70 37.44 37.70 0.0M
2023-01-09 37.89 37.90 37.44 37.44 0.0M
2023-01-06 37.55 37.55 37.55 37.55 0.0M
2023-01-05 36.87 36.87 36.67 36.67 0.0M
2023-01-04 36.85 36.85 36.85 36.85 0.0M
2023-01-03 36.58 36.69 36.58 36.69 0.0M