DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) Historical Stock Data
47.20 ↑0.35 (0.75%)
As of April 26, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, QARP is down -0.06% a day on average. There have been 14 days where DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF closed green and 16 days where QARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 47.19 | 47.20 | ↑$0.01 (0.02%) | 47.19 | 47.32 | 5.17K |
| 2024-04-25 | 46.50 | 46.85 | ↑$0.35 (0.75%) | 46.41 | 46.93 | 4.06K |
| 2024-04-24 | 47.37 | 47.33 | ↓$0.04 (-0.08%) | 47.10 | 47.37 | 6.25K |
| 2024-04-23 | 47.25 | 47.21 | ↓$0.04 (-0.09%) | 47.20 | 47.26 | 2.98K |
| 2024-04-22 | 46.65 | 46.82 | ↑$0.16 (0.35%) | 46.64 | 47.05 | 4.40K |
| 2024-04-19 | 46.65 | 46.55 | ↓$0.10 (-0.20%) | 46.47 | 46.70 | 1.29K |
| 2024-04-18 | 46.88 | 46.69 | ↓$0.19 (-0.40%) | 46.69 | 47.04 | 14.69K |
| 2024-04-17 | 46.84 | 46.90 | ↑$0.06 (0.13%) | 46.82 | 46.90 | 2.50K |
| 2024-04-16 | 47.16 | 47.11 | ↓$0.05 (-0.10%) | 47.11 | 47.24 | 1.86K |
| 2024-04-15 | 47.70 | 47.17 | ↓$0.53 (-1.11%) | 47.17 | 47.70 | 1.93K |
| 2024-04-12 | 48.21 | 47.73 | ↓$0.48 (-1.00%) | 47.73 | 48.21 | 2.11K |
| 2024-04-11 | 48.00 | 48.44 | ↑$0.44 (0.92%) | 48.00 | 48.49 | 3.37K |
| 2024-04-10 | 48.19 | 48.13 | ↓$0.06 (-0.12%) | 48.13 | 48.24 | 1.16K |
| 2024-04-09 | 48.71 | 48.60 | ↓$0.11 (-0.23%) | 48.48 | 48.71 | 1K |
| 2024-04-08 | 48.56 | 48.52 | ↓$0.04 (-0.09%) | 48.52 | 48.65 | 2.39K |
| 2024-04-05 | 48.47 | 48.47 | ↑$0.00 (0.00%) | 48.47 | 48.48 | 1.57K |
| 2024-04-04 | 48.84 | 48.07 | ↓$0.77 (-1.57%) | 48.07 | 48.84 | 3.43K |
| 2024-04-03 | 48.62 | 48.55 | ↓$0.06 (-0.13%) | 48.41 | 48.62 | 1.57K |
| 2024-04-02 | 48.37 | 48.47 | ↑$0.10 (0.20%) | 48.33 | 48.47 | 1.82K |
| 2024-04-01 | 48.79 | 48.70 | ↓$0.09 (-0.18%) | 48.70 | 48.81 | 4.83K |
| 2024-03-28 | 48.72 | 48.81 | ↑$0.09 (0.19%) | 48.72 | 48.84 | 2.10K |
| 2024-03-27 | 48.44 | 48.73 | ↑$0.29 (0.60%) | 48.44 | 48.73 | 1.83K |
| 2024-03-26 | 48.57 | 48.18 | ↓$0.39 (-0.80%) | 48.18 | 48.57 | 23.20K |
| 2024-03-25 | 48.41 | 48.49 | ↑$0.08 (0.16%) | 48.41 | 48.49 | 1.35K |
| 2024-03-22 | 48.68 | 48.58 | ↓$0.10 (-0.21%) | 48.53 | 48.68 | 1.23K |
| 2024-03-21 | 48.74 | 48.62 | ↓$0.12 (-0.25%) | 48.62 | 48.80 | 5.64K |
| 2024-03-20 | 48.17 | 48.48 | ↑$0.31 (0.64%) | 48.07 | 48.50 | 5.35K |
| 2024-03-19 | 47.86 | 48.10 | ↑$0.24 (0.50%) | 47.77 | 48.10 | 8.07K |
| 2024-03-18 | 47.81 | 47.89 | ↑$0.08 (0.17%) | 47.81 | 47.92 | 3.66K |
| 2024-03-15 | 47.47 | 47.49 | ↑$0.02 (0.05%) | 47.47 | 47.61 | 1.56K |
Create an account or log in to view more rows.
$QARP Buy the dip
$QARP good support.....
$QARP what time we going green?
$QARP The best investment you can make is an investment in yourself or another person
$QARP check out the one month chart.
Perfect bull flag.
$QARP we back boys
$QARP when is earnings
$QARP Love this stock.
Light taps
$QARP bear trap
$QARP How can this stock move so little? Damn