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 (%)
Sep 05, 2018 25.67 25.67 25.67 0 +0.06(+0.23%)
Sep 04, 2018 25.61 25.61 25.61 25.61 448 +0.20(+0.79%)
Aug 31, 2018 25.41 25.41 25.41 0 -0.03(-0.12%)
Aug 30, 2018 25.44 25.44 25.44 25.44 160 -0.10(-0.39%)
Aug 29, 2018 25.46 25.54 25.46 25.54 2,911 -0.01(-0.02%)
Aug 28, 2018 25.55 25.55 25.55 177 +0.00(+0.00%)
Aug 27, 2018 25.55 25.55 25.55 25.55 111 -0.09(-0.37%)
Aug 24, 2018 25.62 25.64 25.62 25.64 800 +0.00(+0.00%)
Aug 23, 2018 25.84 25.84 25.64 25.64 2,279 -0.08(-0.31%)
Aug 22, 2018 25.80 25.80 25.72 25.72 2,025 -0.17(-0.65%)
Aug 21, 2018 25.79 25.89 25.78 25.89 2,169 +0.15(+0.59%)
Aug 20, 2018 25.74 25.74 25.74 25.74 352 +0.06(+0.22%)
Aug 17, 2018 25.68 25.70 25.68 25.68 1,900 +0.12(+0.49%)
Aug 16, 2018 25.61 25.61 25.55 25.55 379 +0.20(+0.77%)
Aug 15, 2018 25.40 25.40 25.31 25.36 1,008 -0.12(-0.48%)
Aug 14, 2018 25.08 25.48 25.08 25.48 939 +0.34(+1.36%)
Aug 13, 2018 25.24 25.24 25.14 25.14 1,802 -0.05(-0.20%)
Aug 10, 2018 25.22 25.22 25.19 25.19 500 -0.05(-0.20%)
Aug 09, 2018 25.20 25.24 25.13 25.24 9,756 +0.15(+0.60%)
Aug 08, 2018 25.08 25.09 25.04 25.09 1,478 +0.07(+0.28%)
Aug 07, 2018 25.02 25.02 25.02 105 +0.00(+0.00%)
Aug 06, 2018 25.04 25.04 25.02 25.02 1,174 +0.06(+0.24%)
Aug 03, 2018 24.96 24.96 24.96 24.96 800 -0.03(-0.12%)
Aug 02, 2018 24.70 24.99 24.70 24.99 791 +0.26(+1.05%)
Aug 01, 2018 24.83 24.83 24.73 24.73 2,507 -0.21(-0.84%)
Jul 31, 2018 24.92 24.94 24.89 24.94 2,038 +0.10(+0.40%)
Jul 30, 2018 24.86 24.86 24.84 24.84 2,365 -0.02(-0.08%)
Jul 27, 2018 24.86 24.86 24.86 24.86 1,900 -0.15(-0.60%)
Jul 26, 2018 25.05 25.09 24.97 25.01 38,403 +0.10(+0.40%)
Jul 25, 2018 24.91 24.97 24.85 24.91 10,744 +0.00(+0.00%)
Jul 24, 2018 25.05 25.05 24.91 24.91 2,386 -0.20(-0.80%)
Jul 23, 2018 25.09 25.11 25.09 25.11 490 +0.03(+0.13%)
Jul 20, 2018 25.00 25.11 24.99 25.08 41,613 -0.04(-0.16%)
Jul 19, 2018 24.87 25.12 24.87 25.12 2,035 +0.20(+0.78%)
Jul 18, 2018 24.81 24.96 24.81 24.93 2,934 -0.00(-0.02%)
Jul 17, 2018 24.79 24.93 24.79 24.93 3,796 -0.04(-0.18%)
Jul 13, 2018 24.97 24.97 24.97 51 -0.01(-0.02%)
Jul 12, 2018 24.97 24.97 24.96 24.98 3,105 -0.03(-0.12%)
Jul 11, 2018 25.00 25.07 24.95 25.01 33,414 +0.00(+0.00%)
Jul 10, 2018 25.07 25.07 24.91 25.01 25,591 +0.01(+0.04%)
Jul 09, 2018 25.03 25.03 24.99 25.00 2,007 +0.02(+0.08%)
Jul 06, 2018 24.92 24.98 24.87 24.98 15,728 +0.25(+1.01%)
Jul 05, 2018 24.73 24.73 24.71 24.73 2,711 +0.05(+0.20%)
Jul 03, 2018 24.68 24.68 24.68 0 +0.17(+0.69%)
Jul 02, 2018 24.39 24.51 24.35 24.51 25,949 -0.02(-0.08%)
Jun 29, 2018 24.67 24.72 24.52 24.53 5,044 -0.03(-0.12%)
Jun 28, 2018 24.60 24.60 24.50 24.56 3,959 -0.11(-0.46%)
Jun 27, 2018 24.84 24.84 24.63 24.67 3,853 -0.16(-0.63%)
Jun 26, 2018 24.86 24.91 24.82 24.83 1,482 -0.01(-0.02%)
Jun 25, 2018 24.91 24.91 24.83 24.84 1,533 -0.20(-0.78%)
Jun 22, 2018 24.96 25.06 24.96 25.03 1,442 +0.20(+0.79%)
Jun 21, 2018 24.90 24.92 24.84 24.84 938 -0.32(-1.29%)
Jun 20, 2018 25.04 25.16 25.04 25.16 1,950 +0.18(+0.72%)
Jun 19, 2018 24.86 24.98 24.86 24.98 2,812 +0.13(+0.52%)
Jun 18, 2018 24.84 24.91 24.84 24.85 1,395 -0.09(-0.36%)
Jun 15, 2018 24.94 24.87 24.94 888 +0.07(+0.29%)
Jun 14, 2018 24.88 24.88 24.83 24.87 3,464 +0.05(+0.18%)
Jun 13, 2018 24.84 24.84 24.82 24.82 1,591 -0.09(-0.35%)
Jun 12, 2018 24.85 24.92 24.85 24.91 6,534 +0.02(+0.07%)
Jun 11, 2018 24.92 24.92 24.87 24.89 1,993 -0.05(-0.19%)
Jun 08, 2018 24.94 24.94 24.94 24.94 206 +0.00(+0.00%)
Jun 07, 2018 24.74 24.94 24.74 24.94 16,653 +0.18(+0.73%)
Jun 06, 2018 24.75 24.78 24.73 24.76 4,252 -0.01(-0.03%)
Jun 05, 2018 24.83 24.83 24.71 24.77 2,387 -0.01(-0.05%)
Jun 04, 2018 24.73 24.78 24.71 24.78 2,326 +0.02(+0.08%)
Jun 01, 2018 24.76 24.76 24.76 24.76 18,872 +0.13(+0.53%)
May 31, 2018 24.65 24.65 24.60 24.63 1,144 -0.20(-0.81%)
May 30, 2018 24.66 24.90 24.66 24.83 2,340 +0.27(+1.11%)
May 29, 2018 24.56 24.56 24.49 24.56 3,960 -0.20(-0.79%)
May 25, 2018 24.75 24.75 24.75 0 -0.01(-0.02%)
May 24, 2018 24.73 24.76 24.73 24.76 1,021 +0.10(+0.41%)
May 23, 2018 24.61 24.66 24.61 24.66 2,983 -0.07(-0.28%)
May 22, 2018 24.74 24.79 24.70 24.73 3,926 +0.11(+0.45%)
May 21, 2018 24.63 24.63 24.62 24.62 1,025 +0.13(+0.53%)
May 18, 2018 24.51 24.51 24.49 24.49 867 -0.08(-0.33%)
May 17, 2018 24.64 24.64 24.56 24.57 1,148 +0.01(+0.04%)
May 16, 2018 24.59 24.62 24.54 24.56 23,456 +0.09(+0.37%)
May 15, 2018 24.64 24.64 24.44 24.47 2,289 -0.11(-0.45%)
May 14, 2018 24.68 24.68 24.52 24.58 4,332 -0.06(-0.24%)
May 11, 2018 24.69 24.69 24.59 24.64 1,350 +0.05(+0.20%)
May 10, 2018 24.51 24.67 24.51 24.59 4,351 +0.13(+0.55%)
May 09, 2018 24.39 24.46 24.27 24.46 1,306 +0.27(+1.10%)
May 08, 2018 24.45 24.45 24.19 24.19 3,267 -0.26(-1.06%)
May 07, 2018 24.37 24.45 24.34 24.45 9,718 -0.05(-0.20%)
May 04, 2018 24.29 24.50 24.28 24.50 1,346 +0.44(+1.84%)
May 03, 2018 24.06 24.06 24.06 24.06 497 -0.28(-1.15%)
May 02, 2018 24.28 24.34 24.28 24.34 1,453 +0.03(+0.14%)
May 01, 2018 24.45 24.45 24.20 24.30 1,081 -0.28(-1.13%)
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.