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 31, 2016 21.68 21.78 21.68 21.78 1,874 +0.17(+0.79%)
Oct 28, 2016 21.67 21.67 21.61 21.61 528 +0.13(+0.60%)
Oct 27, 2016 21.55 21.55 21.47 21.48 5,499 -0.07(-0.32%)
Oct 26, 2016 21.57 21.67 21.55 21.55 3,939 -0.03(-0.13%)
Oct 25, 2016 21.58 21.58 21.56 21.58 2,505 -0.01(-0.03%)
Oct 24, 2016 21.68 21.68 21.54 21.58 1,044 +0.07(+0.34%)
Oct 21, 2016 21.55 21.56 21.51 21.51 6,057 -0.15(-0.70%)
Oct 20, 2016 21.61 21.66 21.61 21.66 368 -0.02(-0.10%)
Oct 19, 2016 21.63 21.69 21.63 21.68 1,519 -0.01(-0.03%)
Oct 18, 2016 21.57 21.69 21.53 21.69 19,470 +0.16(+0.73%)
Oct 17, 2016 21.53 21.55 21.51 21.53 2,700 -0.04(-0.19%)
Oct 14, 2016 21.70 21.70 21.57 21.57 889 +0.02(+0.09%)
Oct 13, 2016 21.52 21.57 21.52 21.55 63,879 -0.07(-0.31%)
Oct 12, 2016 21.60 21.62 21.60 21.62 574 +0.13(+0.61%)
Oct 11, 2016 21.61 21.61 21.47 21.49 7,272 -0.33(-1.52%)
Oct 10, 2016 21.67 21.84 21.67 21.82 1,395 +0.13(+0.60%)
Oct 07, 2016 21.71 21.71 21.65 21.69 8,815 -0.04(-0.18%)
Oct 06, 2016 22.15 22.15 21.54 21.73 71,748 +0.00(+0.00%)
Oct 05, 2016 21.73 21.77 21.73 21.73 6,127 +0.05(+0.24%)
Oct 04, 2016 21.86 21.86 21.68 21.68 3,695 -0.25(-1.15%)
Oct 03, 2016 22.16 22.16 21.85 21.93 6,965 -0.22(-0.99%)
Sep 30, 2016 22.08 22.17 22.08 22.15 8,737 +0.06(+0.27%)
Sep 29, 2016 22.25 22.25 22.02 22.09 4,690 -0.22(-0.99%)
Sep 28, 2016 22.33 22.33 22.14 22.31 4,400 +0.08(+0.36%)
Sep 27, 2016 22.28 22.33 22.21 22.23 5,411 -0.04(-0.18%)
Sep 26, 2016 22.37 22.37 22.25 22.27 6,718 -0.22(-0.98%)
Sep 23, 2016 22.57 22.57 22.40 22.49 2,909 -0.05(-0.22%)
Sep 22, 2016 22.49 22.54 22.48 22.54 3,144 +0.24(+1.08%)
Sep 21, 2016 22.14 22.30 22.03 22.30 4,807 +0.09(+0.41%)
Sep 20, 2016 22.25 22.26 22.19 22.21 1,800 +0.02(+0.09%)
Sep 19, 2016 22.25 22.25 22.15 22.19 2,236 +0.12(+0.55%)
Sep 16, 2016 21.97 22.09 21.94 22.07 12,475 -0.01(-0.05%)
Sep 15, 2016 21.97 22.09 21.97 22.08 5,480 +0.21(+0.96%)
Sep 14, 2016 21.95 21.98 21.87 21.87 7,385 -0.05(-0.23%)
Sep 13, 2016 22.13 22.13 21.87 21.92 5,047 -0.28(-1.26%)
Sep 12, 2016 21.97 22.20 21.97 22.20 3,515 +0.16(+0.74%)
Sep 09, 2016 22.32 22.32 22.04 22.04 28,247 -0.48(-2.12%)
Sep 08, 2016 22.55 22.57 22.51 22.52 9,642 -0.07(-0.33%)
Sep 07, 2016 22.44 22.60 22.44 22.59 4,670 +0.12(+0.53%)
Sep 06, 2016 22.47 22.48 22.45 22.47 3,640 +0.02(+0.08%)
Sep 02, 2016 22.42 22.45 22.45 22.45 1,400 +0.22(+0.99%)
Sep 01, 2016 22.29 22.29 22.13 22.23 12,345 -0.12(-0.54%)
Aug 31, 2016 22.35 22.36 22.27 22.35 8,308 -0.00(-0.00%)
Aug 30, 2016 22.34 22.37 22.30 22.35 5,465 -0.06(-0.27%)
Aug 29, 2016 22.41 22.43 22.37 22.41 4,463 +0.17(+0.76%)
Aug 26, 2016 22.48 22.48 22.16 22.24 630 -0.18(-0.80%)
Aug 25, 2016 22.46 22.51 22.39 22.42 8,853 +0.03(+0.14%)
Aug 24, 2016 22.39 22.39 22.39 22.39 469 -0.16(-0.72%)
Aug 23, 2016 22.63 22.63 22.54 22.55 4,886 +0.06(+0.27%)
Aug 22, 2016 22.47 22.49 22.42 22.49 22,363 +0.06(+0.27%)
Aug 19, 2016 22.65 22.65 22.39 22.43 17,427 -0.13(-0.58%)
Aug 18, 2016 22.49 22.56 22.48 22.56 8,144 +0.11(+0.49%)
Aug 17, 2016 22.39 22.45 22.28 22.45 7,835 -0.03(-0.13%)
Aug 16, 2016 22.52 22.54 22.48 22.48 26,620 -0.18(-0.79%)
Aug 15, 2016 22.66 22.73 22.65 22.66 10,386 +0.03(+0.14%)
Aug 12, 2016 22.70 22.74 22.63 22.63 18,325 -0.03(-0.14%)
Aug 11, 2016 22.78 22.78 22.63 22.66 4,964 +0.01(+0.04%)
Aug 10, 2016 22.73 22.74 22.62 22.65 11,989 -0.09(-0.40%)
Aug 09, 2016 22.68 22.77 22.68 22.74 15,330 +0.00(+0.00%)
Aug 08, 2016 22.80 22.80 22.74 22.74 13,193 -0.05(-0.22%)
Aug 05, 2016 22.77 22.83 22.76 22.79 12,564 +0.11(+0.49%)
Aug 04, 2016 22.64 22.68 22.64 22.68 1,628 -0.04(-0.18%)
Aug 03, 2016 22.76 22.79 22.70 22.72 14,869 -0.11(-0.48%)
Aug 02, 2016 22.87 22.88 22.80 22.83 23,268 -0.22(-0.97%)
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.