Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rba Quality Income ETF FT (NQ: QINC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2015 20.90 20.90 20.90 20.90 2 -0.13(-0.62%)
Oct 28, 2015 21.00 21.03 21.00 21.03 1,323 +0.29(+1.41%)
Oct 27, 2015 20.93 20.93 20.73 20.74 966 -0.32(-1.53%)
Oct 26, 2015 21.02 21.06 21.02 21.06 945 -0.09(-0.43%)
Oct 23, 2015 21.13 21.15 21.03 21.15 7,129 +0.01(+0.05%)
Oct 22, 2015 21.19 21.19 21.10 21.14 2,757 +0.30(+1.44%)
Oct 21, 2015 20.92 20.92 20.84 20.84 575 -0.07(-0.33%)
Oct 20, 2015 20.87 20.91 20.86 20.91 5,394 +0.12(+0.58%)
Oct 19, 2015 20.79 20.82 20.77 20.79 4,167 +0.07(+0.34%)
Oct 16, 2015 20.76 20.76 20.72 20.72 869 +0.21(+1.01%)
Oct 15, 2015 20.51 20.51 20.51 20.51 571 +0.03(+0.16%)
Oct 14, 2015 20.61 20.61 20.43 20.48 2,494 -0.22(-1.06%)
Oct 13, 2015 20.70 20.70 20.68 20.70 1,758 -0.13(-0.62%)
Oct 12, 2015 20.79 20.84 20.79 20.83 7,316 +0.12(+0.58%)
Oct 09, 2015 20.71 20.71 20.71 20.71 286 +0.26(+1.26%)
Oct 07, 2015 20.55 20.45 20.45 20.45 1,100 -0.01(-0.04%)
Oct 06, 2015 20.48 20.48 20.45 20.46 4,122 -0.12(-0.58%)
Oct 05, 2015 20.41 20.58 20.39 20.58 6,578 +0.79(+3.99%)
Oct 02, 2015 19.92 19.92 19.79 19.79 3,674 -0.17(-0.85%)
Oct 01, 2015 20.06 20.06 19.90 19.96 3,641 -0.13(-0.65%)
Sep 30, 2015 20.01 20.09 19.92 20.09 67,549 +0.27(+1.36%)
Sep 29, 2015 19.71 19.88 19.71 19.82 14,921 -0.03(-0.15%)
Sep 28, 2015 19.85 19.85 19.85 19.85 775 -0.16(-0.80%)
Sep 25, 2015 20.05 20.13 20.01 20.01 6,490 +0.13(+0.67%)
Sep 24, 2015 19.75 19.88 19.75 19.88 3,966 +0.03(+0.13%)
Sep 23, 2015 19.85 19.85 19.70 19.85 47,545 -0.30(-1.49%)
Sep 21, 2015 20.15 20.15 20.15 20.15 127 -0.07(-0.36%)
Sep 18, 2015 20.22 20.22 20.22 20.22 100 -0.10(-0.48%)
Sep 17, 2015 20.32 20.32 20.32 20.32 1,475 +0.22(+1.12%)
Sep 15, 2015 19.94 20.10 20.10 20.10 53 +0.23(+1.14%)
Sep 14, 2015 19.94 19.94 19.87 19.87 1,503 +0.02(+0.10%)
Sep 11, 2015 19.85 19.85 19.85 19.85 2,000 -0.17(-0.87%)
Sep 10, 2015 19.85 20.02 19.84 20.02 1,800 +0.01(+0.07%)
Sep 09, 2015 20.01 20.01 20.01 20.01 269 +0.01(+0.05%)
Sep 08, 2015 19.95 20.00 19.95 20.00 1,117 +0.35(+1.78%)
Sep 04, 2015 19.65 19.65 19.65 19.65 100 -0.12(-0.61%)
Sep 02, 2015 19.76 19.77 19.77 19.77 1,200 -0.25(-1.25%)
Sep 01, 2015 20.02 20.02 20.02 20.02 100 -0.14(-0.69%)
Aug 31, 2015 20.15 20.16 20.15 20.16 257 -0.14(-0.69%)
Aug 28, 2015 20.30 20.30 20.30 20.30 685 +0.08(+0.39%)
Aug 27, 2015 20.22 20.22 20.22 20.22 239 +0.39(+1.97%)
Aug 26, 2015 19.55 19.83 19.55 19.83 6,431 -0.13(-0.65%)
Aug 25, 2015 19.96 20.03 19.96 19.96 1,217 +0.10(+0.50%)
Aug 24, 2015 19.96 20.39 19.85 19.86 4,906 -0.85(-4.10%)
Aug 21, 2015 20.94 20.94 20.71 20.71 1,130 -0.39(-1.85%)
Aug 20, 2015 21.18 21.18 21.10 21.10 208 -0.47(-2.18%)
Aug 18, 2015 21.57 21.57 21.57 21.57 64 -0.07(-0.32%)
Aug 17, 2015 21.44 21.63 21.44 21.64 8,173 +0.16(+0.74%)
Aug 14, 2015 21.41 21.50 21.40 21.48 88,667 +0.18(+0.85%)
Aug 13, 2015 21.42 21.43 21.30 21.30 2,463 -0.08(-0.36%)
Aug 12, 2015 21.25 21.38 21.25 21.38 1,691 -0.02(-0.11%)
Aug 11, 2015 21.55 21.55 21.40 21.40 4,031 -0.15(-0.70%)
Aug 10, 2015 21.55 21.55 21.55 21.55 100 +0.14(+0.65%)
Aug 07, 2015 21.37 21.41 21.37 21.41 281 -0.02(-0.09%)
Aug 06, 2015 21.38 21.43 21.29 21.43 17,929 -0.11(-0.53%)
Aug 05, 2015 21.59 21.59 21.54 21.54 1,323 +0.11(+0.53%)
Aug 04, 2015 21.44 21.46 21.42 21.43 7,764 -0.03(-0.13%)
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.