DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) Historical Stock Data
48.81 ↑0.08 (0.17%)
As of March 28, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, QARP is up 0.10% a day on average. There have been 17 days where DBX ETF Trust - Xtrackers Russell 1000 US Quality at a Reasonable Price ETF closed green and 13 days where QARP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 48.07 | 47.99 | ↓$0.08 (-0.17%) | 47.75 | 48.07 | 2.58K |
2024-03-13 | 47.98 | 47.96 | ↓$0.02 (-0.04%) | 47.93 | 48.07 | 5.41K |
2024-03-12 | 47.69 | 47.95 | ↑$0.26 (0.55%) | 47.51 | 47.95 | 5.47K |
2024-03-11 | 47.35 | 47.59 | ↑$0.24 (0.51%) | 47.35 | 47.59 | 1.61K |
2024-03-08 | 47.63 | 47.49 | ↓$0.14 (-0.29%) | 47.49 | 47.67 | 2.95K |
2024-03-07 | 47.65 | 47.63 | ↓$0.02 (-0.03%) | 47.63 | 47.78 | 5.41K |
2024-03-06 | 47.24 | 47.26 | ↑$0.02 (0.05%) | 47.24 | 47.36 | 1.43K |
2024-03-05 | 47.14 | 47.00 | ↓$0.14 (-0.30%) | 47.00 | 47.14 | 1.62K |
2024-03-04 | 47.50 | 47.43 | ↓$0.06 (-0.14%) | 47.39 | 47.51 | 2.68K |
2024-03-01 | 47.42 | 47.52 | ↑$0.10 (0.21%) | 47.42 | 47.61 | 3.20K |
2024-02-29 | 47.04 | 47.31 | ↑$0.27 (0.58%) | 47.04 | 47.31 | 1.39K |
2024-02-28 | 47.06 | 47.16 | ↑$0.10 (0.21%) | 47.06 | 47.20 | 3.50K |
2024-02-27 | 47.22 | 47.27 | ↑$0.05 (0.11%) | 47.12 | 47.27 | 1.44K |
2024-02-26 | 47.19 | 47.16 | ↓$0.03 (-0.07%) | 47.11 | 47.21 | 2.09K |
2024-02-23 | 47.26 | 47.11 | ↓$0.15 (-0.32%) | 47.11 | 47.26 | 1.42K |
2024-02-22 | 46.88 | 47.22 | ↑$0.34 (0.73%) | 46.88 | 47.24 | 3.02K |
2024-02-21 | 46.26 | 46.45 | ↑$0.19 (0.42%) | 46.26 | 46.45 | 0.94K |
2024-02-20 | 46.38 | 46.19 | ↓$0.19 (-0.41%) | 46.17 | 46.38 | 7.22K |
2024-02-16 | 46.66 | 46.54 | ↓$0.12 (-0.26%) | 46.48 | 46.74 | 2.58K |
2024-02-15 | 46.40 | 46.68 | ↑$0.28 (0.60%) | 46.40 | 46.70 | 1.72K |
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