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

48.94 +0.21 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 48.66 49.06 48.66 48.94 2,476 +0.21(+0.43%)
Aug 08, 2024 48.24 48.75 48.24 48.73 6,830 +0.77(+1.60%)
Aug 07, 2024 48.90 48.90 47.96 47.96 2,444 -0.22(-0.46%)
Aug 06, 2024 47.80 48.62 47.80 48.18 2,820 +0.42(+0.88%)
Aug 05, 2024 47.49 48.25 47.49 47.76 2,631 -1.38(-2.80%)
Aug 02, 2024 49.28 49.29 48.83 49.14 3,913 -0.65(-1.31%)
Aug 01, 2024 50.61 50.61 49.67 49.79 3,055 -0.51(-1.01%)
Jul 31, 2024 50.25 50.55 50.01 50.30 469,250 +0.29(+0.58%)
Jul 30, 2024 50.07 50.16 49.90 50.01 6,261 +0.02(+0.04%)
Jul 29, 2024 49.86 50.00 49.80 49.99 11,348 +0.15(+0.30%)
Jul 26, 2024 49.57 49.96 49.57 49.84 7,797 +0.45(+0.91%)
Jul 25, 2024 49.38 49.73 49.29 49.39 305,517 +0.10(+0.20%)
Jul 24, 2024 49.70 49.70 49.25 49.29 13,596 -0.79(-1.58%)
Jul 23, 2024 50.03 50.14 50.03 50.08 15,134 -0.05(-0.10%)
Jul 22, 2024 50.26 50.26 50.00 50.13 4,450 +0.17(+0.35%)
Jul 19, 2024 50.28 50.28 49.96 49.96 733 -0.33(-0.66%)
Jul 18, 2024 50.72 50.72 50.29 50.29 695 -0.31(-0.62%)
Jul 17, 2024 50.75 50.75 50.60 50.60 2,215 -0.39(-0.76%)
Jul 16, 2024 50.50 50.99 50.50 50.99 4,161 +0.67(+1.33%)
Jul 15, 2024 50.36 50.52 50.32 50.32 1,124 +0.17(+0.34%)
Jul 12, 2024 50.02 50.28 50.02 50.15 1,930 +0.28(+0.55%)
Jul 11, 2024 49.88 49.88 49.72 49.87 916 +0.00(+0.00%)
Jul 10, 2024 49.63 49.90 49.63 49.87 2,109 +0.24(+0.47%)
Jul 09, 2024 49.70 49.71 49.58 49.63 3,338 -0.04(-0.07%)
Jul 08, 2024 49.71 49.76 49.58 49.67 3,754 +0.11(+0.22%)
Jul 05, 2024 49.49 49.73 49.49 49.56 2,411 +0.05(+0.11%)
Jul 03, 2024 49.45 49.51 49.44 49.51 2,831 +0.19(+0.38%)
Jul 02, 2024 49.18 49.35 49.14 49.32 1,664 -0.01(-0.02%)
Jul 01, 2024 49.37 49.37 49.22 49.33 3,448 +0.07(+0.15%)
Jun 28, 2024 49.63 49.63 49.26 49.26 2,978 -0.03(-0.07%)
Jun 27, 2024 49.25 49.35 49.25 49.29 2,927 -0.14(-0.28%)
Jun 26, 2024 49.31 49.45 49.30 49.43 5,189 +0.04(+0.07%)
Jun 25, 2024 49.34 49.42 49.34 49.39 8,157 -0.06(-0.12%)
Jun 24, 2024 49.54 49.61 49.45 49.45 90,407 +0.21(+0.44%)
Jun 21, 2024 49.22 49.26 49.20 49.23 686 +0.00(+0.00%)
Jun 20, 2024 49.26 49.26 49.18 49.23 3,900 -0.01(-0.01%)
Jun 18, 2024 49.20 49.24 49.14 49.24 1,626 +0.04(+0.08%)
Jun 17, 2024 48.59 49.21 48.58 49.20 3,859 +0.52(+1.07%)
Jun 14, 2024 48.51 48.68 48.51 48.68 1,969 -0.16(-0.32%)
Jun 13, 2024 48.68 48.84 48.68 48.84 2,119 -0.10(-0.20%)
Jun 12, 2024 49.00 49.03 48.94 48.94 2,978 +0.30(+0.62%)
Jun 11, 2024 48.42 48.63 48.41 48.63 1,439 +0.14(+0.29%)
Jun 10, 2024 48.27 48.49 48.27 48.49 1,025 +0.11(+0.23%)
Jun 07, 2024 48.57 48.57 48.38 48.38 1,105 -0.10(-0.21%)
Jun 06, 2024 48.32 48.51 48.32 48.48 1,432 +0.02(+0.04%)
Jun 05, 2024 48.23 48.46 48.13 48.46 1,831 +0.47(+0.97%)
Jun 04, 2024 47.99 47.99 47.99 47.99 247 +0.00(+0.00%)
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.