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 (%)
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%)
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.