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 (%)
Jun 30, 2016 22.16 22.52 22.09 22.52 10,171 +0.38(+1.72%)
Jun 29, 2016 22.05 22.14 22.05 22.14 3,491 +0.32(+1.49%)
Jun 28, 2016 21.75 21.82 21.65 21.82 6,841 +0.32(+1.47%)
Jun 27, 2016 21.72 21.72 21.45 21.50 2,002 -0.23(-1.06%)
Jun 24, 2016 21.87 21.90 21.73 21.73 2,342 -0.52(-2.34%)
Jun 23, 2016 22.19 22.25 22.06 22.25 20,692 +0.24(+1.09%)
Jun 22, 2016 22.01 22.01 22.01 22.01 350 -0.13(-0.59%)
Jun 21, 2016 22.24 22.24 22.13 22.14 5,194 -0.04(-0.20%)
Jun 20, 2016 22.26 22.26 22.16 22.18 10,718 +0.18(+0.80%)
Jun 17, 2016 21.99 22.01 21.99 22.01 520 -0.06(-0.28%)
Jun 16, 2016 21.88 22.07 21.88 22.07 5,392 -0.01(-0.05%)
Jun 15, 2016 21.98 22.08 21.98 22.08 3,199 +0.14(+0.64%)
Jun 14, 2016 22.09 22.09 21.94 21.94 1,907 -0.13(-0.59%)
Jun 13, 2016 22.12 22.12 22.07 22.07 531 -0.11(-0.50%)
Jun 10, 2016 22.22 22.22 22.12 22.18 10,104 -0.14(-0.65%)
Jun 09, 2016 22.38 22.38 22.26 22.32 7,297 -0.03(-0.12%)
Jun 08, 2016 22.24 22.35 22.24 22.35 7,787 +0.06(+0.27%)
Jun 07, 2016 22.24 22.34 22.24 22.29 14,308 +0.03(+0.13%)
Jun 06, 2016 22.30 22.30 22.21 22.26 1,395 +0.03(+0.13%)
Jun 03, 2016 22.21 22.23 22.12 22.23 5,714 +0.09(+0.41%)
Jun 02, 2016 21.98 22.14 21.98 22.14 5,394 +0.14(+0.64%)
Jun 01, 2016 21.83 22.07 21.83 22.00 6,194 +0.07(+0.34%)
May 31, 2016 22.00 22.02 21.92 21.93 1,327 +0.02(+0.07%)
May 27, 2016 21.94 21.91 21.91 21.91 2,900 +0.18(+0.83%)
May 26, 2016 21.83 21.83 21.73 21.73 3,708 -0.02(-0.09%)
May 25, 2016 21.80 21.80 21.67 21.75 21,483 +0.05(+0.23%)
May 24, 2016 21.53 21.70 21.53 21.70 3,744 +0.34(+1.59%)
May 23, 2016 21.44 21.44 21.36 21.36 4,021 -0.03(-0.14%)
May 20, 2016 21.10 21.47 21.10 21.39 12,823 +0.13(+0.61%)
May 19, 2016 21.22 21.26 21.14 21.26 4,557 +0.00(+0.00%)
May 18, 2016 21.29 21.55 21.26 21.26 20,491 -0.24(-1.12%)
May 17, 2016 21.73 21.73 21.50 21.50 5,613 -0.30(-1.40%)
May 16, 2016 21.72 21.86 21.69 21.80 7,650 +0.14(+0.63%)
May 13, 2016 21.77 21.80 21.67 21.67 1,591 -0.19(-0.87%)
May 12, 2016 21.91 21.91 21.78 21.86 10,599 +0.06(+0.28%)
May 11, 2016 21.87 21.89 21.76 21.80 6,131 -0.19(-0.86%)
May 10, 2016 21.96 22.01 21.90 21.99 9,255 +0.19(+0.87%)
May 09, 2016 21.83 21.88 21.79 21.80 5,675 +0.04(+0.18%)
May 06, 2016 21.60 21.76 21.50 21.76 3,802 +0.09(+0.42%)
May 05, 2016 21.85 21.85 21.67 21.67 13,720 -0.06(-0.28%)
May 04, 2016 21.61 21.77 21.61 21.73 4,504 +0.05(+0.23%)
May 03, 2016 21.67 21.71 21.64 21.68 6,492 -0.10(-0.46%)
May 02, 2016 21.78 21.78 21.78 21.78 444 +0.20(+0.93%)
Apr 29, 2016 21.71 21.71 21.58 21.58 4,465 -0.17(-0.78%)
Apr 28, 2016 21.95 21.95 21.75 21.75 18,714 -0.25(-1.14%)
Apr 27, 2016 21.93 22.00 21.83 22.00 4,094 +0.16(+0.73%)
Apr 26, 2016 21.82 21.86 21.76 21.84 8,644 +0.25(+1.15%)
Apr 25, 2016 21.74 21.74 21.59 21.59 2,020 -0.10(-0.46%)
Apr 22, 2016 21.70 21.70 21.61 21.69 2,140 +0.12(+0.56%)
Apr 21, 2016 21.77 21.78 21.55 21.57 14,167 -0.33(-1.49%)
Apr 20, 2016 22.08 22.08 21.90 21.90 25,015 -0.01(-0.07%)
Apr 19, 2016 21.89 22.00 21.88 21.91 15,334 -0.04(-0.18%)
Apr 18, 2016 21.87 21.95 21.86 21.95 9,304 +0.10(+0.46%)
Apr 15, 2016 21.82 21.86 21.78 21.85 11,598 +0.06(+0.28%)
Apr 14, 2016 21.80 21.82 21.74 21.79 14,974 -0.02(-0.09%)
Apr 13, 2016 21.69 21.81 21.58 21.81 55,350 +0.34(+1.58%)
Apr 12, 2016 21.40 21.53 21.40 21.47 6,350 +0.05(+0.24%)
Apr 11, 2016 21.47 21.47 21.41 21.42 1,499 +0.10(+0.45%)
Apr 08, 2016 21.42 21.46 21.30 21.32 3,365 +0.07(+0.34%)
Apr 07, 2016 21.51 21.51 21.18 21.25 5,945 -0.12(-0.56%)
Apr 06, 2016 21.47 21.47 21.35 21.37 11,356 -0.09(-0.42%)
Apr 05, 2016 21.48 21.51 21.45 21.46 6,168 -0.18(-0.83%)
Apr 04, 2016 21.62 21.71 21.58 21.64 12,352 -0.13(-0.60%)
Apr 01, 2016 21.77 21.77 21.77 21.77 421 +0.11(+0.51%)
Mar 31, 2016 21.73 21.75 21.66 21.66 10,507 -0.09(-0.41%)
Mar 30, 2016 21.82 21.82 21.73 21.75 22,904 +0.06(+0.28%)
Mar 29, 2016 21.55 21.69 21.55 21.69 13,226 +0.26(+1.23%)
Mar 28, 2016 21.49 21.49 21.37 21.43 7,593 +0.03(+0.12%)
Mar 24, 2016 21.20 21.40 21.40 21.40 126,300 -0.02(-0.09%)
Mar 23, 2016 21.44 21.47 21.39 21.42 21,939 -0.21(-0.97%)
Mar 22, 2016 21.62 21.63 21.58 21.63 2,431 -0.03(-0.14%)
Mar 21, 2016 21.66 21.66 21.66 21.66 232 -0.04(-0.17%)
Mar 18, 2016 21.73 21.79 21.66 21.70 8,337 -0.02(-0.11%)
Mar 17, 2016 21.27 21.72 21.27 21.72 3,150 +0.32(+1.50%)
Mar 16, 2016 21.27 21.43 21.18 21.40 3,049 +0.19(+0.90%)
Mar 15, 2016 21.14 21.25 21.14 21.21 3,358 -0.09(-0.42%)
Mar 14, 2016 21.27 21.33 21.27 21.30 6,110 +0.01(+0.06%)
Mar 11, 2016 21.23 21.29 21.23 21.29 1,077 +0.36(+1.71%)
Mar 10, 2016 21.18 21.18 20.84 20.93 3,395 -0.08(-0.38%)
Mar 09, 2016 21.03 21.07 21.01 21.01 2,665 +0.01(+0.05%)
Mar 07, 2016 21.05 21.00 21.00 21.00 111 +0.21(+1.01%)
Mar 03, 2016 20.75 20.79 20.79 20.79 700 +0.05(+0.24%)
Mar 02, 2016 20.56 20.74 20.55 20.74 4,502 +0.12(+0.60%)
Mar 01, 2016 20.49 20.62 20.49 20.62 1,209 +0.29(+1.41%)
Feb 29, 2016 20.53 20.53 20.33 20.33 4,658 -0.15(-0.73%)
Feb 25, 2016 20.28 20.48 20.48 20.48 1,200 +0.16(+0.80%)
Feb 24, 2016 20.03 20.32 20.03 20.32 4,370 +0.04(+0.19%)
Feb 23, 2016 20.25 20.28 20.24 20.28 1,120 -0.05(-0.25%)
Feb 22, 2016 20.37 20.37 20.33 20.33 1,059 +0.23(+1.14%)
Feb 19, 2016 20.14 20.14 20.10 20.10 1,493 +0.03(+0.15%)
Feb 17, 2016 20.08 20.07 20.07 20.07 200 +0.19(+0.97%)
Feb 16, 2016 19.68 19.89 19.68 19.88 1,270 +0.43(+2.19%)
Feb 12, 2016 19.45 19.45 19.45 19.45 100 +0.10(+0.51%)
Feb 11, 2016 19.26 19.35 19.21 19.35 2,755 -0.26(-1.32%)
Feb 10, 2016 19.61 19.61 19.61 19.61 300 +0.05(+0.25%)
Feb 09, 2016 19.56 19.56 19.56 19.56 879 +0.18(+0.93%)
Feb 08, 2016 19.39 19.40 19.37 19.38 1,452 -0.13(-0.67%)
Feb 05, 2016 19.63 19.63 19.50 19.51 4,133 -0.24(-1.20%)
Feb 04, 2016 19.75 19.75 19.75 19.75 339 +0.26(+1.32%)
Feb 03, 2016 19.47 19.50 19.46 19.49 2,076 +0.14(+0.71%)
Feb 02, 2016 19.33 19.39 19.31 19.35 5,254 -0.29(-1.46%)
Feb 01, 2016 19.60 19.65 19.60 19.64 2,492 +0.13(+0.67%)
Jan 29, 2016 19.51 19.51 19.51 19.51 629 +0.34(+1.76%)
Jan 28, 2016 19.15 19.17 19.15 19.17 1,325 +0.27(+1.43%)
Jan 27, 2016 18.90 18.90 18.90 18.90 781 -0.02(-0.11%)
Jan 26, 2016 18.92 18.92 18.92 18.92 240 +0.23(+1.23%)
Jan 25, 2016 18.68 18.69 18.68 18.69 2,000 -0.09(-0.48%)
Jan 22, 2016 18.79 18.79 18.78 18.78 1,058 +0.50(+2.74%)
Jan 20, 2016 18.26 18.28 18.28 18.28 1 -0.50(-2.65%)
Jan 19, 2016 18.83 18.83 18.78 18.78 3,052 +0.23(+1.22%)
Jan 15, 2016 18.54 18.55 18.55 18.55 5,300 -0.47(-2.46%)
Jan 14, 2016 18.88 19.02 18.80 19.02 1,706 +0.22(+1.17%)
Jan 13, 2016 19.09 19.10 18.80 18.80 4,973 -0.37(-1.93%)
Jan 12, 2016 19.09 19.17 19.09 19.17 450 +0.09(+0.47%)
Jan 11, 2016 19.13 19.17 19.08 19.08 2,961 -0.04(-0.21%)
Jan 08, 2016 19.30 19.33 19.12 19.12 1,075 -0.25(-1.29%)
Jan 07, 2016 19.50 19.50 19.31 19.37 36,913 -0.32(-1.63%)
Jan 06, 2016 19.77 19.77 19.66 19.69 760 -0.14(-0.71%)
Jan 05, 2016 19.76 19.84 19.76 19.83 482 +0.14(+0.71%)
Jan 04, 2016 19.71 19.77 19.69 19.69 29,666 -0.39(-1.94%)
Dec 31, 2015 20.12 20.08 20.08 20.08 17,500 -0.28(-1.38%)
Dec 30, 2015 20.40 20.40 20.36 20.36 295 -0.07(-0.34%)
Dec 29, 2015 20.41 20.43 20.33 20.43 32,305 +0.23(+1.14%)
Dec 28, 2015 20.11 20.24 20.10 20.20 8,455 -0.09(-0.44%)
Dec 24, 2015 20.29 20.29 20.29 20.29 6,600 +0.06(+0.30%)
Dec 23, 2015 20.11 20.27 20.11 20.23 20,644 +0.12(+0.60%)
Dec 22, 2015 19.95 20.17 19.90 20.11 4,105 +0.26(+1.31%)
Dec 21, 2015 19.95 19.95 19.85 19.85 2,565 +0.02(+0.10%)
Dec 18, 2015 19.84 19.84 19.83 19.83 373 -0.22(-1.10%)
Dec 17, 2015 20.21 20.21 20.03 20.05 11,406 -0.09(-0.45%)
Dec 16, 2015 20.11 20.14 20.11 20.14 1,556 +0.10(+0.50%)
Dec 15, 2015 20.04 20.04 20.04 20.04 138 +0.27(+1.37%)
Dec 14, 2015 19.75 19.77 19.60 19.77 3,308 +0.01(+0.05%)
Dec 11, 2015 19.79 19.79 19.76 19.76 1,113 -0.29(-1.44%)
Dec 10, 2015 20.15 20.15 20.05 20.05 1,343 -0.03(-0.15%)
Dec 09, 2015 20.32 20.34 20.07 20.08 2,799 -0.25(-1.23%)
Dec 08, 2015 20.25 20.39 20.23 20.33 2,029 -0.12(-0.59%)
Dec 07, 2015 20.45 20.45 20.45 20.45 105 -0.14(-0.68%)
Dec 04, 2015 20.64 20.64 20.59 20.59 1,722 -0.11(-0.53%)
Dec 02, 2015 20.87 20.70 20.70 20.70 14 -0.22(-1.05%)
Dec 01, 2015 20.96 20.96 20.84 20.92 5,645 +0.05(+0.24%)
Nov 30, 2015 20.91 20.91 20.87 20.87 1,111 -0.05(-0.24%)
Nov 27, 2015 20.92 20.92 20.92 20.92 908 +0.04(+0.19%)
Nov 25, 2015 20.87 20.88 20.88 20.88 1,900 +0.03(+0.14%)
Nov 24, 2015 20.76 20.85 20.74 20.85 3,459 +0.07(+0.34%)
Nov 23, 2015 20.77 20.78 20.77 20.78 648 -0.03(-0.14%)
Nov 20, 2015 20.85 20.86 20.80 20.81 6,430 +0.08(+0.39%)
Nov 19, 2015 20.72 20.76 20.69 20.73 3,155 +0.09(+0.44%)
Nov 18, 2015 20.45 20.64 20.41 20.64 3,084 +0.27(+1.33%)
Nov 17, 2015 20.49 20.57 20.37 20.37 12,631 -0.08(-0.39%)
Nov 16, 2015 20.34 20.45 20.33 20.45 3,542 +0.25(+1.24%)
Nov 13, 2015 20.23 20.27 20.20 20.20 7,986 -0.32(-1.56%)
Nov 12, 2015 20.59 20.64 20.51 20.52 6,609 -0.22(-1.06%)
Nov 11, 2015 20.77 20.80 20.71 20.74 10,694 -0.06(-0.26%)
Nov 10, 2015 20.76 20.80 20.72 20.80 8,444 +0.12(+0.60%)
Nov 09, 2015 20.82 20.82 20.67 20.67 2,450 -0.24(-1.15%)
Nov 06, 2015 20.96 20.97 20.81 20.91 47,774 -0.21(-0.99%)
Nov 05, 2015 21.10 21.12 21.08 21.12 2,958 +0.03(+0.14%)
Nov 04, 2015 21.15 21.15 21.09 21.09 1,398 -0.11(-0.52%)
Nov 03, 2015 21.03 21.20 21.03 21.20 495 +0.06(+0.28%)
Nov 02, 2015 20.94 21.14 20.89 21.14 4,427 +0.24(+1.15%)
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%)
Aug 03, 2015 21.53 21.53 21.44 21.46 1,717 -0.09(-0.43%)
Jul 31, 2015 21.59 21.59 21.55 21.55 1,196 +0.12(+0.58%)
Jul 30, 2015 21.43 21.47 21.41 21.43 2,688 -0.02(-0.10%)
Jul 29, 2015 21.36 21.45 21.31 21.45 1,786 +0.18(+0.84%)
Jul 28, 2015 21.27 21.27 21.27 21.27 192 +0.06(+0.29%)
Jul 27, 2015 21.20 21.21 21.20 21.21 651 -0.03(-0.12%)
Jul 24, 2015 21.24 21.24 21.24 21.24 225 +0.02(+0.07%)
Jul 23, 2015 21.20 21.22 21.20 21.22 10,430 -0.15(-0.72%)
Jul 22, 2015 21.37 21.37 21.36 21.37 731 +0.05(+0.24%)
Jul 21, 2015 21.42 21.42 21.31 21.32 3,806 -0.18(-0.83%)
Jul 20, 2015 21.50 21.50 21.50 21.50 157 -0.03(-0.12%)
Jul 17, 2015 21.53 21.53 21.53 21.53 250 -0.19(-0.89%)
Jul 16, 2015 21.69 21.72 21.69 21.72 760 +0.14(+0.66%)
Jul 15, 2015 21.60 21.60 21.58 21.58 26,215 +0.12(+0.57%)
Jul 10, 2015 21.47 21.46 21.46 21.46 44 +0.08(+0.36%)
Jul 09, 2015 21.46 21.49 21.38 21.38 26,707 +0.14(+0.66%)
Jul 08, 2015 21.31 21.31 21.21 21.24 18,304 -0.08(-0.38%)
Jul 07, 2015 21.30 21.32 21.28 21.32 1,795 +0.06(+0.27%)
Jul 06, 2015 21.28 21.28 21.26 21.26 1,243 -0.12(-0.56%)
Jul 02, 2015 21.47 21.38 21.38 21.38 1,300 -0.04(-0.18%)
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.