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 (%)
Apr 30, 2018 24.58 24.58 24.58 24.58 397 +0.00(+0.02%)
Apr 27, 2018 24.55 24.57 24.55 24.57 3,254 +0.04(+0.18%)
Apr 26, 2018 24.52 24.57 24.38 24.53 5,866 +0.08(+0.33%)
Apr 25, 2018 24.35 24.45 24.26 24.45 2,008 +0.13(+0.53%)
Apr 24, 2018 24.42 24.52 24.32 24.32 5,800 -0.02(-0.07%)
Apr 23, 2018 24.29 24.38 24.29 24.34 2,448 +0.04(+0.17%)
Apr 20, 2018 24.41 24.42 24.30 24.30 1,052 -0.11(-0.45%)
Apr 19, 2018 24.38 24.41 24.34 24.41 3,368 -0.25(-1.01%)
Apr 18, 2018 24.55 24.78 24.55 24.65 5,237 +0.01(+0.06%)
Apr 17, 2018 24.63 24.71 24.59 24.64 8,783 +0.04(+0.14%)
Apr 16, 2018 24.41 24.60 24.40 24.60 707 +0.22(+0.89%)
Apr 13, 2018 24.39 24.40 24.27 24.39 2,225 -0.09(-0.37%)
Apr 12, 2018 24.48 24.48 24.46 24.48 2,824 +0.01(+0.04%)
Apr 11, 2018 24.55 24.55 24.38 24.47 20,721 -0.06(-0.26%)
Apr 10, 2018 24.42 24.57 24.42 24.53 4,454 +0.11(+0.47%)
Apr 09, 2018 24.42 24.56 24.42 24.42 2,232 +0.18(+0.73%)
Apr 06, 2018 24.51 24.51 24.22 24.24 1,148 -0.39(-1.57%)
Apr 05, 2018 24.55 24.63 24.55 24.63 2,437 +0.16(+0.67%)
Apr 04, 2018 24.37 24.46 24.37 24.46 5,219 +0.36(+1.51%)
Apr 03, 2018 24.10 24.10 24.10 24.10 314 +0.15(+0.63%)
Apr 02, 2018 24.49 24.49 23.91 23.95 13,877 -0.51(-2.09%)
Mar 29, 2018 24.46 24.46 24.46 0 +0.19(+0.79%)
Mar 28, 2018 24.28 24.28 24.25 24.27 750 +0.10(+0.41%)
Mar 27, 2018 24.13 24.24 24.13 24.17 1,917 -0.02(-0.08%)
Mar 26, 2018 24.03 24.19 23.89 24.19 10,539 +0.31(+1.28%)
Mar 23, 2018 24.37 24.38 23.88 23.88 5,754 -0.66(-2.68%)
Mar 22, 2018 24.48 24.72 24.48 24.54 4,212 -0.30(-1.20%)
Mar 21, 2018 24.93 24.93 24.81 24.84 1,542 -0.06(-0.22%)
Mar 20, 2018 24.85 24.89 24.82 24.89 4,465 -0.07(-0.30%)
Mar 19, 2018 25.08 25.08 24.86 24.97 5,474 -0.19(-0.76%)
Mar 16, 2018 25.14 25.23 25.13 25.16 3,049 +0.05(+0.20%)
Mar 15, 2018 25.15 25.17 25.11 25.11 1,243 -0.03(-0.12%)
Mar 14, 2018 25.21 25.21 25.09 25.14 7,320 -0.16(-0.65%)
Mar 13, 2018 25.31 25.31 25.27 25.30 1,422 +0.05(+0.22%)
Mar 12, 2018 25.26 25.32 25.20 25.25 2,527 +0.11(+0.44%)
Mar 09, 2018 25.08 25.14 24.97 25.14 7,935 +0.28(+1.13%)
Mar 08, 2018 24.87 24.87 24.81 24.86 9,032 -0.12(-0.48%)
Mar 07, 2018 24.83 24.98 24.83 24.98 970 +0.17(+0.67%)
Mar 06, 2018 24.70 24.85 24.70 24.81 4,548 -0.02(-0.06%)
Mar 05, 2018 24.72 24.83 24.72 24.83 3,088 +0.47(+1.93%)
Mar 02, 2018 24.20 24.38 24.20 24.36 2,104 +0.09(+0.35%)
Mar 01, 2018 24.19 24.34 24.19 24.27 4,207 +0.08(+0.35%)
Feb 28, 2018 24.56 24.59 24.19 24.19 5,591 -0.36(-1.47%)
Feb 27, 2018 24.89 24.89 24.55 24.55 18,321 -0.31(-1.26%)
Feb 26, 2018 24.79 24.87 24.72 24.86 34,176 +0.00(+0.01%)
Feb 23, 2018 24.65 24.86 24.65 24.86 1,223 +0.51(+2.09%)
Feb 22, 2018 24.57 24.62 24.36 24.35 3,312 -0.39(-1.59%)
Feb 21, 2018 24.63 24.76 24.62 24.74 26,030 +0.19(+0.79%)
Feb 20, 2018 24.59 24.59 24.53 24.55 2,827 -0.37(-1.47%)
Feb 16, 2018 24.92 24.92 24.92 0 +0.16(+0.65%)
Feb 15, 2018 24.75 24.62 24.75 1,664 +0.21(+0.87%)
Feb 14, 2018 24.40 24.54 24.33 24.54 2,835 +0.18(+0.74%)
Feb 13, 2018 24.35 24.36 24.29 24.36 6,009 -0.00(-0.00%)
Feb 12, 2018 24.44 24.44 24.33 24.36 1,490 +0.23(+0.95%)
Feb 09, 2018 23.84 24.13 23.81 24.13 3,248 +0.18(+0.75%)
Feb 08, 2018 24.31 24.38 23.95 23.95 9,279 -0.45(-1.86%)
Feb 07, 2018 24.26 24.57 24.31 24.40 5,972 +0.09(+0.38%)
Feb 06, 2018 24.21 24.37 23.98 24.31 9,733 -0.11(-0.45%)
Feb 05, 2018 25.03 24.42 24.42 926 -0.61(-2.44%)
Feb 02, 2018 25.27 25.27 25.03 25.03 4,792 -0.23(-0.91%)
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.