Skip to main content

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

53.81 +0.14 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 53.67 53.85 53.67 53.81 6,006 +0.14(+0.26%)
Nov 07, 2024 53.39 53.78 53.39 53.67 8,808 +0.53(+1.00%)
Nov 06, 2024 53.17 53.17 52.90 53.14 4,207 +1.06(+2.04%)
Nov 05, 2024 51.69 52.08 51.69 52.08 780 +0.54(+1.04%)
Nov 04, 2024 51.72 51.72 51.54 51.54 1,675 -0.09(-0.17%)
Nov 01, 2024 51.63 51.84 51.63 51.63 2,991 +0.36(+0.70%)
Oct 31, 2024 51.82 51.83 51.27 51.27 2,543 -0.74(-1.42%)
Oct 30, 2024 52.04 52.25 52.01 52.01 4,110 +0.06(+0.12%)
Oct 29, 2024 51.83 52.07 51.83 51.95 1,298 -0.15(-0.29%)
Oct 28, 2024 52.09 52.15 52.09 52.10 2,950 +0.23(+0.44%)
Oct 25, 2024 52.29 52.29 51.87 51.87 5,565 -0.09(-0.17%)
Oct 24, 2024 51.94 51.96 51.92 51.96 617 +0.09(+0.17%)
Oct 23, 2024 52.01 52.01 51.75 51.87 1,141 -0.36(-0.68%)
Oct 22, 2024 52.04 52.31 52.04 52.23 3,293 -0.06(-0.11%)
Oct 21, 2024 52.52 52.52 52.28 52.29 2,593 -0.35(-0.67%)
Oct 18, 2024 52.56 52.68 52.56 52.64 1,272 +0.05(+0.10%)
Oct 17, 2024 52.58 52.63 52.48 52.59 7,083 -0.06(-0.12%)
Oct 16, 2024 52.57 52.67 52.55 52.66 8,732 +0.23(+0.45%)
Oct 15, 2024 52.66 52.80 52.42 52.42 1,962 -0.38(-0.72%)
Oct 14, 2024 52.50 52.81 52.50 52.80 6,152 +0.34(+0.65%)
Oct 11, 2024 52.41 52.48 52.39 52.46 3,686 +0.40(+0.77%)
Oct 10, 2024 52.17 52.17 52.06 52.06 797 -0.18(-0.34%)
Oct 09, 2024 51.93 52.26 51.93 52.24 2,620 +0.29(+0.56%)
Oct 08, 2024 51.82 51.95 51.76 51.95 1,714 +0.26(+0.50%)
Oct 07, 2024 52.08 52.08 51.69 51.69 884 -0.59(-1.13%)
Oct 04, 2024 52.12 52.28 52.08 52.28 8,967 +0.40(+0.78%)
Oct 03, 2024 51.91 51.91 51.78 51.87 3,536 -0.14(-0.27%)
Oct 02, 2024 51.99 52.02 51.94 52.01 763 -0.09(-0.17%)
Oct 01, 2024 51.99 52.26 51.88 52.10 2,042 -0.18(-0.35%)
Sep 30, 2024 52.03 52.28 52.03 52.28 4,825 +0.23(+0.43%)
Sep 27, 2024 52.02 52.13 52.02 52.05 563 +0.20(+0.38%)
Sep 26, 2024 51.90 51.90 51.79 51.86 696 +0.23(+0.45%)
Sep 25, 2024 51.69 51.71 51.63 51.63 1,717 -0.20(-0.39%)
Sep 24, 2024 51.81 51.84 51.76 51.83 3,857 -0.03(-0.06%)
Sep 23, 2024 51.88 51.89 51.78 51.86 1,740 +0.20(+0.39%)
Sep 20, 2024 51.54 51.66 51.49 51.66 2,827 -0.07(-0.13%)
Sep 19, 2024 51.83 51.84 51.61 51.73 2,872 +0.64(+1.25%)
Sep 18, 2024 51.23 51.27 51.09 51.09 1,662 -0.12(-0.23%)
Sep 17, 2024 51.32 51.41 51.06 51.21 3,491 +0.08(+0.16%)
Sep 16, 2024 51.04 51.13 50.91 51.13 1,924 +0.26(+0.51%)
Sep 13, 2024 50.79 51.01 50.79 50.87 3,342 +0.29(+0.57%)
Sep 12, 2024 50.13 50.59 50.13 50.58 6,273 +0.32(+0.63%)
Sep 11, 2024 49.52 50.26 49.52 50.26 1,405 +0.16(+0.32%)
Sep 10, 2024 50.04 50.16 49.83 50.10 6,982 +0.05(+0.11%)
Sep 09, 2024 50.08 50.27 50.00 50.05 3,725 +0.30(+0.59%)
Sep 06, 2024 50.31 50.31 49.74 49.75 1,792 -0.50(-0.99%)
Sep 05, 2024 50.56 50.56 50.20 50.25 3,778 -0.38(-0.75%)
Sep 04, 2024 50.72 50.72 50.53 50.63 3,021 -0.03(-0.06%)
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.