NYSEArca - Delayed Quote
USD
Xtrackers Russell 1000 US QARP ETF (QARP)
68.79
-0.27
(-0.39%)
At close: October 30 at 12:41:03 PM EDT
Trade QARP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.07
69.07
68.79
68.79
68.79
400
Oct 29, 2026
68.94
69.06
68.94
69.06
69.06
800
Oct 28, 2026
68.73
68.73
68.71
68.71
68.71
900
Oct 27, 2026
68.81
68.81
68.81
68.81
68.81
400
Oct 26, 2026
69.07
69.07
68.95
68.95
68.95
600
Oct 23, 2026
69.03
69.14
68.85
68.85
68.85
1,900
Oct 22, 2026
69.17
69.40
69.17
69.40
69.40
900
Oct 21, 2026
69.37
69.44
69.28
69.39
69.39
1,900
Oct 20, 2026
69.32
69.36
69.27
69.36
69.36
2,300
Oct 19, 2026
69.14
69.14
69.07
69.07
69.07
600
Oct 16, 2026
68.97
68.99
68.78
68.99
68.99
1,200
Oct 15, 2026
69.29
69.32
69.27
69.27
69.27
1,300
Oct 14, 2026
68.52
68.70
68.52
68.70
68.70
1,000
Oct 13, 2026
68.82
68.83
68.82
68.83
68.83
300
Oct 12, 2026
68.66
68.76
68.64
68.76
68.76
400
Oct 9, 2026
68.30
68.42
68.30
68.40
68.40
800
Oct 8, 2026
67.82
68.06
67.82
68.06
68.06
1,900
Oct 7, 2026
67.70
67.70
67.70
67.70
67.70
300
Oct 6, 2026
67.64
67.95
67.64
67.89
67.89
4,000
Oct 5, 2026
67.56
67.56
67.56
67.56
67.56
400
Oct 2, 2026
67.06
67.17
67.06
67.17
67.17
1,100
Oct 1, 2026
66.91
66.91
66.85
66.85
66.85
500
Sep 30, 2026
66.73
66.73
66.73
66.73
66.73
400
Sep 29, 2026
67.02
67.05
66.79
66.93
66.93
2,900
Sep 28, 2026
67.23
67.23
67.16
67.16
67.16
1,000
Sep 25, 2026
67.32
67.43
67.31
67.43
67.43
2,600
Sep 24, 2026
67.34
67.34
67.16
67.19
67.19
1,000
Sep 23, 2026
67.55
67.55
67.17
67.17
67.17
3,400
Sep 22, 2026
67.67
67.77
67.67
67.77
67.77
1,200
Sep 21, 2026
67.32
67.63
67.32
67.63
67.63
3,400
Sep 18, 2026
0.177
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
66.99
66.99
66.99
66.99
66.99
100
Sep 17, 2026
67.28
67.46
67.28
67.46
67.28
500
Sep 16, 2026
67.21
67.21
67.21
67.21
67.03
700
Sep 15, 2026
67.69
67.71
67.65
67.65
67.47
2,000
Sep 14, 2026
67.98
68.04
67.90
67.90
67.72
1,100
Sep 11, 2026
67.63
67.66
67.63
67.64
67.47
800
Sep 10, 2026
67.14
67.14
67.06
67.07
66.89
1,600
Sep 9, 2026
67.55
67.55
67.23
67.43
67.25
1,900
Sep 8, 2026
68.00
68.00
67.62
67.62
67.44
700
Sep 4, 2026
68.24
68.24
68.24
68.24
68.06
200
Sep 3, 2026
68.55
68.73
68.47
68.73
68.55
700
Sep 2, 2026
68.25
68.27
68.22
68.22
68.04
700
Sep 1, 2026
67.88
67.88
67.79
67.79
67.62
2,900
Aug 31, 2026
67.92
68.00
67.92
68.00
67.82
700
Aug 28, 2026
68.28
68.36
68.28
68.34
68.16
900
Aug 27, 2026
68.28
68.37
68.02
68.26
68.09
4,800
Aug 26, 2026
68.43
68.43
68.43
68.43
68.25
300
Aug 25, 2026
68.27
68.42
68.27
68.42
68.24
2,900
Aug 24, 2026
68.32
68.43
68.32
68.43
68.25
500
Aug 21, 2026
68.12
68.12
68.07
68.07
67.89
400
Aug 20, 2026
67.72
67.72
67.68
67.68
67.50
600
Aug 19, 2026
68.60
68.65
68.20
68.20
68.02
1,900
Aug 18, 2026
67.79
67.79
67.79
67.79
67.61
100
Aug 17, 2026
67.84
67.84
67.84
67.84
67.66
300
Aug 14, 2026
68.39
68.39
68.29
68.29
68.11
1,000
Aug 13, 2026
68.28
68.44
68.28
68.44
68.26
400
Aug 12, 2026
67.99
68.02
67.99
68.02
67.84
500
Aug 11, 2026
68.21
68.21
68.14
68.14
67.96
2,100
Aug 10, 2026
68.00
68.31
68.00
68.29
68.11
500
Aug 7, 2026
68.02
68.06
68.02
68.06
67.88
1,900
Aug 6, 2026
67.70
67.70
67.70
67.70
67.52
200
Aug 5, 2026
67.62
67.67
67.62
67.67
67.49
1,000
Aug 4, 2026
66.94
67.75
66.94
67.74
67.56
1,800
Aug 3, 2026
67.06
67.13
66.96
67.05
66.87
1,100
Jul 31, 2026
66.01
66.44
65.72
66.44
66.27
300
Jul 30, 2026
66.00
66.10
66.00
66.10
65.93
1,000
Jul 29, 2026
66.31
66.56
66.04
66.04
65.87
2,400
Jul 28, 2026
66.58
66.58
66.52
66.54
66.36
5,600
Jul 27, 2026
65.89
65.89
65.82
65.82
65.65
400
Jul 24, 2026
65.40
65.40
65.40
65.40
65.23
100
Jul 23, 2026
65.03
65.03
64.82
64.91
64.74
2,100
Jul 22, 2026
65.90
65.90
65.49
65.49
65.32
2,300
Jul 21, 2026
65.73
65.75
65.71
65.74
65.57
2,100
Jul 20, 2026
65.75
65.75
65.64
65.64
65.47
600
Jul 17, 2026
65.93
65.93
65.76
65.84
65.67
2,700
Jul 16, 2026
66.26
66.33
66.19
66.26
66.09
1,400
Jul 15, 2026
65.74
65.90
65.74
65.79
65.62
2,400
Jul 14, 2026
65.63
65.65
65.63
65.64
65.47
1,000
Jul 13, 2026
65.91
65.96
65.83
65.87
65.70
1,000
Jul 10, 2026
65.68
65.81
65.48
65.80
65.63
7,500
Jul 9, 2026
65.19
65.33
65.19
65.33
65.16
900
Jul 8, 2026
65.18
65.18
65.15
65.15
64.98
1,200
Jul 7, 2026
65.57
65.65
65.47
65.54
65.37
1,400
Jul 6, 2026
65.40
65.40
65.37
65.37
65.20
500
Jul 2, 2026
65.28
65.34
65.05
65.34
65.17
1,100
Jul 1, 2026
64.95
65.07
64.86
64.86
64.69
800
Jun 30, 2026
64.53
64.82
64.50
64.82
64.65
2,000
Jun 29, 2026
64.50
64.87
64.44
64.87
64.70
2,700
Jun 26, 2026
64.22
64.44
64.22
64.22
64.05
1,600
Jun 25, 2026
64.08
64.38
64.08
64.20
64.03
1,200
Jun 24, 2026
64.31
64.31
64.09
64.16
63.99
400
Jun 23, 2026
64.07
64.34
64.07
64.08
63.91
5,800
Jun 22, 2026
64.94
64.94
64.59
64.66
64.49
800
Jun 18, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
64.79
64.93
64.77
64.93
64.76
2,500
Jun 17, 2026
65.58
65.58
64.68
64.68
64.33
2,100
Jun 16, 2026
65.90
65.94
65.69
65.72
65.37
9,600
Jun 15, 2026
65.63
65.98
65.63
65.83
65.48
5,200
Jun 12, 2026
64.71
65.09
64.71
65.05
64.70
1,300
Jun 11, 2026
64.88
64.88
64.82
64.82
64.47
600
Jun 10, 2026
64.49
64.66
63.89
63.92
63.58
1,500
Jun 9, 2026
64.13
64.58
63.95
64.41
64.07
2,300
Jun 8, 2026
64.76
64.76
64.52
64.52
64.18
1,300
Jun 5, 2026
65.32
65.32
64.46
64.46
64.12
1,300
Jun 4, 2026
65.39
65.58
65.38
65.58
65.23
1,000
Jun 3, 2026
65.04
65.11
64.96
65.00
64.65
3,300
Jun 2, 2026
65.04
65.04
65.04
65.04
64.69
300
Jun 1, 2026
64.92
65.05
64.86
65.05
64.70
1,900
May 29, 2026
65.44
65.44
65.15
65.15
64.80
1,300
May 28, 2026
65.31
65.64
65.31
65.64
65.29
1,000
May 27, 2026
65.50
65.55
65.50
65.51
65.16
1,900
May 26, 2026
65.36
65.44
65.33
65.42
65.07
5,700
May 22, 2026
65.32
65.36
65.25
65.31
64.96
800
May 21, 2026
64.47
65.01
64.47
65.01
64.66
700
May 20, 2026
64.68
65.01
64.68
65.01
64.66
2,600
May 19, 2026
64.57
64.80
64.57
64.59
64.25
1,300
May 18, 2026
64.77
65.05
64.75
65.05
64.70
17,700
May 15, 2026
64.84
65.07
64.84
64.88
64.53
35,600
May 14, 2026
65.31
65.51
65.31
65.40
65.05
3,400
May 13, 2026
64.73
65.09
64.73
65.06
64.71
1,000
May 12, 2026
64.42
64.62
64.42
64.62
64.28
200
May 11, 2026
64.61
64.61
64.45
64.49
64.14
1,000
May 8, 2026
64.55
64.55
64.55
64.55
64.21
200
May 7, 2026
64.43
64.43
64.13
64.19
63.85
2,800
May 6, 2026
64.39
64.45
64.35
64.45
64.11
2,200
May 5, 2026
63.92
64.08
63.92
63.94
63.60
600
May 4, 2026
63.91
63.91
63.48
63.48
63.14
900
May 1, 2026
64.07
64.16
63.85
63.85
63.51
4,800
Apr 30, 2026
63.37
63.87
63.37
63.87
63.53
6,500
Apr 29, 2026
63.09
63.14
63.07
63.14
62.80
2,400
Apr 28, 2026
63.00
63.11
63.00
63.10
62.77
3,100
Apr 27, 2026
63.26
63.30
63.26
63.30
62.97
900
Apr 24, 2026
63.10
63.28
63.01
63.26
62.92
1,700
Apr 23, 2026
63.01
63.01
62.89
62.98
62.64
1,200
Apr 22, 2026
62.86
62.90
62.79
62.88
62.55
2,900
Apr 21, 2026
62.96
62.97
62.45
62.49
62.16
1,800
Apr 20, 2026
62.83
62.83
62.71
62.78
62.44
2,100
Apr 17, 2026
62.97
63.00
62.92
63.00
62.66
1,000
Apr 16, 2026
62.27
62.27
62.14
62.21
61.88
1,200
Apr 15, 2026
61.80
62.14
61.80
62.12
61.79
3,100
Apr 14, 2026
61.48
61.95
61.48
61.95
61.62
3,600
Apr 13, 2026
61.02
61.45
61.02
61.45
61.12
2,000
Apr 10, 2026
61.11
61.11
61.03
61.04
60.72
1,500
Apr 9, 2026
60.89
61.41
60.89
61.38
61.05
4,700
Apr 8, 2026
60.61
60.88
60.61
60.88
60.56
2,100
Apr 7, 2026
59.08
59.45
59.08
59.45
59.13
2,000
Apr 6, 2026
59.21
59.60
59.21
59.52
59.20
1,700
Apr 2, 2026
59.24
59.30
59.19
59.30
58.98
800
Apr 1, 2026
59.16
59.53
59.16
59.26
58.94
2,700
Mar 31, 2026
58.47
58.99
58.32
58.99
58.67
8,700
Mar 30, 2026
58.30
58.30
57.62
57.72
57.41
1,900
Mar 27, 2026
58.28
58.28
57.79
57.79
57.48
600
Mar 26, 2026
58.92
58.92
58.54
58.54
58.23
700
Mar 25, 2026
59.30
59.43
59.30
59.43
59.11
900
Mar 24, 2026
58.87
59.40
58.84
59.12
58.81
2,000
Mar 23, 2026
59.40
59.46
59.23
59.23
58.91
1,100
Mar 20, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
59.26
59.26
58.49
58.63
58.32
1,500
Mar 19, 2026
59.20
59.64
59.20
59.40
58.94
1,800
Mar 18, 2026
60.29
60.38
59.58
59.58
59.11
4,900
Mar 17, 2026
60.54
60.65
60.49
60.49
60.02
5,800
Mar 16, 2026
60.21
60.34
60.11
60.24
59.77
1,500
Mar 13, 2026
60.28
60.28
59.72
59.72
59.25
1,400
Mar 12, 2026
60.17
60.25
60.03
60.03
59.56
2,900
Mar 11, 2026
60.75
60.75
60.71
60.71
60.23
700
Mar 10, 2026
60.75
61.13
60.75
60.75
60.27
1,100
Mar 9, 2026
60.30
60.92
60.24
60.92
60.44
1,500
Mar 6, 2026
60.48
60.64
60.47
60.51
60.04
16,700
Mar 5, 2026
61.15
61.22
60.95
61.18
60.70
3,900
Mar 4, 2026
61.56
61.81
61.56
61.81
61.33
2,400
Mar 3, 2026
61.01
61.52
61.00
61.40
60.92
2,300
Mar 2, 2026
61.74
62.06
61.74
62.06
61.58
800
Feb 27, 2026
61.97
62.24
61.97
62.24
61.75
1,200
Feb 26, 2026
62.06
62.09
61.86
62.09
61.61
400
Feb 25, 2026
62.18
62.40
62.17
62.40
61.91
2,000
Feb 24, 2026
62.02
62.12
62.02
62.12
61.63
1,500
Feb 23, 2026
61.64
61.83
61.64
61.64
61.16
2,200
Feb 20, 2026
61.41
62.08
61.41
62.08
61.59
1,500
Feb 19, 2026
61.66
61.66
61.62
61.62
61.14
500
Feb 18, 2026
61.58
61.99
61.58
61.87
61.39
4,200
Feb 17, 2026
61.10
61.64
61.10
61.45
60.97
7,200
Feb 13, 2026
61.51
61.88
61.51
61.57
61.09
5,100
Feb 12, 2026
61.91
61.95
61.37
61.37
60.89
23,500
Feb 11, 2026
62.04
62.30
62.04
62.30
61.81
1,600
Feb 10, 2026
62.16
62.16
61.92
61.92
61.44
3,500
Feb 9, 2026
62.28
62.35
62.26
62.26
61.77
5,900
Feb 6, 2026
61.85
62.30
61.80
62.30
61.81
12,200
Feb 5, 2026
61.24
61.45
61.24
61.45
60.97
600
Feb 4, 2026
61.71
61.71
61.71
61.71
61.23
300
Feb 3, 2026
61.87
61.87
61.87
61.87
61.39
200
Feb 2, 2026
61.62
62.09
61.62
62.01
61.53
3,500
Jan 30, 2026
61.30
61.38
61.03
61.38
60.90
3,500
Jan 29, 2026
61.38
61.54
61.38
61.54
61.06
700
Jan 28, 2026
61.19
61.19
61.10
61.15
60.67
600
Jan 27, 2026
61.05
61.13
61.05
61.13
60.66
700
Jan 26, 2026
61.02
61.11
61.01
61.02
60.55
3,200
Jan 23, 2026
60.66
60.73
60.66
60.73
60.25
200
Jan 22, 2026
60.63
60.67
60.63
60.67
60.20
900
Jan 21, 2026
60.01
60.59
60.01
60.46
59.99
5,100
Jan 20, 2026
59.89
60.07
59.67
59.70
59.23
700
Jan 16, 2026
60.72
60.72
60.72
60.72
60.25
700
Jan 15, 2026
61.00
61.10
60.92
60.92
60.44
700
Jan 14, 2026
60.59
60.68
60.40
60.68
60.21
1,900
Jan 13, 2026
60.76
60.76
60.70
60.70
60.23
300
Jan 12, 2026
60.78
60.81
60.74
60.74
60.27
1,300
Jan 9, 2026
60.60
60.67
60.60
60.67
60.19
700
Jan 8, 2026
60.17
60.24
60.14
60.18
59.71
10,600
Jan 7, 2026
60.18
60.18
59.84
59.84
59.37
1,300
Jan 6, 2026
59.94
60.17
59.94
60.17
59.70
4,700
Jan 5, 2026
59.42
59.89
59.42
59.75
59.28
39,400
Jan 2, 2026
59.02
59.26
58.98
59.16
58.70
1,500
Dec 31, 2025
59.24
59.36
59.06
59.06
58.60
1,100
Dec 30, 2025
59.36
59.45
59.36
59.45
58.99
2,800
Dec 29, 2025
59.39
59.43
59.39
59.43
58.96
1,000
Dec 26, 2025
59.58
59.58
59.49
59.52
59.05
1,400
Dec 24, 2025
59.57
59.57
59.55
59.55
59.09
500
Dec 23, 2025
59.03
59.32
59.03
59.32
58.86
1,000
Dec 22, 2025
58.94
59.07
58.94
59.07
58.61
1,800
Dec 19, 2025
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
58.81
58.86
58.79
58.80
58.34
1,200
Dec 18, 2025
58.73
58.77
58.64
58.77
58.12
1,600
Dec 17, 2025
58.81
58.81
58.44
58.44
57.80
1,800
Dec 16, 2025
59.14
59.14
58.79
58.92
58.28
4,200
Dec 15, 2025
59.14
59.22
59.14
59.22
58.58
1,100
Dec 12, 2025
59.27
59.27
59.07
59.16
58.51
2,600
Dec 11, 2025
59.40
59.46
59.40
59.46
58.81
1,500
Dec 10, 2025
59.24
59.24
59.24
59.24
58.59
300
Dec 9, 2025
58.72
58.81
58.65
58.65
58.01
3,300
Dec 8, 2025
59.02
59.02
58.70
58.73
58.09
2,100
Dec 5, 2025
59.19
59.23
59.11
59.16
58.51
2,800
Dec 4, 2025
59.06
59.10
58.93
59.06
58.41
3,300
Dec 3, 2025
59.10
59.18
59.10
59.12
58.47
600
Dec 2, 2025
58.80
58.93
58.80
58.93
58.29
1,400
Dec 1, 2025
58.85
59.01
58.80
58.80
58.16
2,100
Nov 28, 2025
58.84
59.01
58.84
59.01
58.37
600
Nov 26, 2025
58.90
58.90
58.72
58.72
58.08
2,300
Nov 25, 2025
57.89
58.53
57.89
58.53
57.89
1,900
Nov 24, 2025
57.51
57.78
57.51
57.78
57.15
500
Nov 21, 2025
57.14
57.14
57.14
57.14
56.51
400
Nov 20, 2025
57.08
57.08
56.31
56.31
55.69
600
Nov 19, 2025
56.81
56.86
56.81
56.86
56.24
500
Nov 18, 2025
56.80
56.80
56.79
56.79
56.17
500
Nov 17, 2025
57.42
57.42
56.93
57.03
56.41
3,200
Nov 14, 2025
57.13
57.51
57.13
57.51
56.88
800
Nov 13, 2025
57.67
57.69
57.60
57.62
56.99
1,000
Nov 12, 2025
58.21
58.21
58.17
58.17
57.53
900
Nov 11, 2025
57.88
58.22
57.88
58.22
57.59
2,200
Nov 10, 2025
57.71
57.95
57.59
57.92
57.29
9,700
Nov 7, 2025
57.33
57.33
57.33
57.33
56.71
1,800
Nov 6, 2025
57.15
57.35
57.11
57.17
56.55
4,500
Nov 5, 2025
57.51
57.74
57.51
57.74
57.11
600
Nov 4, 2025
57.56
57.60
57.38
57.39
56.76
7,900
Nov 3, 2025
57.83
57.83
57.83
57.83
57.19
200
Oct 31, 2025
57.83
57.83
57.61
57.83
57.20
1,200
