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 (%)
Feb 28, 2017 23.64 23.64 23.59 23.62 5,641 -0.12(-0.51%)
Feb 27, 2017 23.71 23.77 23.70 23.74 4,501 +0.10(+0.42%)
Feb 24, 2017 23.58 23.65 23.58 23.64 3,309 +0.07(+0.28%)
Feb 23, 2017 23.53 23.60 23.48 23.57 9,959 +0.11(+0.49%)
Feb 22, 2017 23.53 23.54 23.43 23.46 5,407 -0.04(-0.17%)
Feb 21, 2017 23.36 23.51 23.36 23.50 3,780 +0.09(+0.38%)
Feb 17, 2017 23.41 23.41 23.41 0 +0.08(+0.32%)
Feb 16, 2017 23.35 23.35 23.31 23.33 3,362 +0.08(+0.36%)
Feb 15, 2017 23.10 23.25 23.10 23.25 8,339 +0.06(+0.26%)
Feb 14, 2017 23.20 23.21 23.14 23.19 15,866 -0.04(-0.17%)
Feb 13, 2017 23.31 23.31 23.17 23.23 3,859 +0.06(+0.26%)
Feb 10, 2017 23.08 23.17 23.03 23.17 66,650 +0.14(+0.61%)
Feb 09, 2017 23.03 23.06 23.01 23.03 4,003 +0.09(+0.39%)
Feb 08, 2017 22.89 22.94 22.81 22.94 14,744 +0.16(+0.70%)
Feb 07, 2017 22.78 22.81 22.78 22.78 1,386 -0.04(-0.18%)
Feb 06, 2017 22.82 22.84 22.80 22.82 11,465 +0.08(+0.35%)
Feb 03, 2017 22.74 22.76 22.72 22.74 2,017 +0.16(+0.71%)
Feb 02, 2017 22.49 22.60 22.48 22.58 5,306 +0.03(+0.13%)
Feb 01, 2017 22.69 22.69 22.54 22.55 2,643 -0.11(-0.49%)
Jan 31, 2017 22.61 22.73 22.61 22.66 18,430 +0.04(+0.17%)
Jan 30, 2017 22.57 22.62 22.56 22.62 7,436 -0.05(-0.21%)
Jan 27, 2017 22.84 22.84 22.66 22.67 3,358 -0.07(-0.31%)
Jan 26, 2017 22.80 22.80 22.71 22.74 10,763 -0.23(-1.00%)
Jan 25, 2017 22.98 22.99 22.92 22.97 60,850 +0.01(+0.04%)
Jan 24, 2017 22.86 22.97 22.81 22.96 2,226 +0.14(+0.63%)
Jan 23, 2017 22.83 22.83 22.80 22.82 1,746 -0.02(-0.10%)
Jan 20, 2017 22.83 22.87 22.79 22.84 9,072 +0.11(+0.48%)
Jan 19, 2017 22.82 22.82 22.67 22.73 1,943 -0.09(-0.40%)
Jan 18, 2017 22.77 22.87 22.77 22.82 4,037 -0.04(-0.17%)
Jan 17, 2017 22.98 22.98 22.86 22.86 10,914 -0.08(-0.35%)
Jan 13, 2017 22.94 22.94 22.94 0 +0.05(+0.22%)
Jan 12, 2017 22.75 22.90 22.74 22.89 8,504 -0.01(-0.05%)
Jan 11, 2017 23.01 23.01 22.89 22.90 1,227 -0.03(-0.12%)
Jan 10, 2017 22.94 22.96 22.88 22.93 4,974 +0.08(+0.35%)
Jan 09, 2017 22.98 22.98 22.83 22.85 7,051 -0.22(-0.95%)
Jan 06, 2017 23.01 23.11 23.01 23.07 8,939 -0.07(-0.30%)
Jan 05, 2017 23.27 23.27 23.07 23.14 5,992 -0.10(-0.43%)
Jan 04, 2017 23.13 23.24 23.13 23.24 7,458 +0.23(+1.00%)
Jan 03, 2017 22.96 23.01 22.91 23.01 8,117 +0.10(+0.44%)
Dec 30, 2016 22.91 22.91 22.91 0 -0.07(-0.30%)
Dec 29, 2016 22.96 22.98 22.89 22.98 16,277 +0.15(+0.66%)
Dec 28, 2016 23.15 23.15 22.81 22.83 5,999 -0.22(-0.95%)
Dec 27, 2016 23.04 23.06 23.04 23.05 3,304 +0.09(+0.39%)
Dec 23, 2016 22.96 22.96 22.96 0 +0.01(+0.04%)
Dec 22, 2016 22.95 22.95 22.88 22.95 6,445 -0.11(-0.48%)
Dec 21, 2016 23.13 23.14 23.06 23.06 4,806 -0.24(-1.03%)
Dec 20, 2016 23.22 23.34 23.22 23.30 9,635 +0.11(+0.47%)
Dec 19, 2016 23.19 23.19 23.19 23.19 170 +0.13(+0.56%)
Dec 16, 2016 23.22 23.25 23.06 23.06 4,811 -0.11(-0.46%)
Dec 15, 2016 23.06 23.21 23.06 23.17 1,114 -0.03(-0.15%)
Dec 14, 2016 23.58 23.58 23.15 23.20 8,397 -0.24(-1.04%)
Dec 13, 2016 23.48 23.48 23.42 23.44 2,439 +0.16(+0.69%)
Dec 12, 2016 23.35 23.35 23.28 23.28 1,725 -0.07(-0.29%)
Dec 09, 2016 23.27 23.35 23.21 23.35 2,145 +0.11(+0.48%)
Dec 08, 2016 23.15 23.24 23.07 23.24 4,274 +0.17(+0.72%)
Dec 07, 2016 22.80 23.07 22.78 23.07 2,909 +0.32(+1.42%)
Dec 06, 2016 22.62 22.75 22.62 22.75 5,123 +0.14(+0.61%)
Dec 05, 2016 22.33 22.64 22.33 22.61 5,506 +0.18(+0.82%)
Dec 02, 2016 22.51 22.54 22.40 22.43 19,721 +0.03(+0.13%)
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.