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, 2017 23.75 23.76 23.61 23.73 81,334 +0.00(+0.00%)
May 30, 2017 23.75 23.75 23.67 23.73 8,734 -0.02(-0.08%)
May 26, 2017 23.76 23.79 23.75 23.75 5,632 -0.02(-0.08%)
May 25, 2017 23.61 23.80 23.61 23.77 6,477 +0.13(+0.55%)
May 24, 2017 23.64 23.68 23.61 23.64 5,373 +0.00(+0.00%)
May 23, 2017 23.65 23.65 23.62 23.64 6,628 +0.14(+0.60%)
May 22, 2017 23.48 23.50 23.42 23.50 3,049 +0.11(+0.47%)
May 19, 2017 23.25 23.46 23.24 23.39 2,436 +0.14(+0.60%)
May 18, 2017 23.23 23.33 23.23 23.25 6,256 +0.05(+0.22%)
May 17, 2017 23.25 23.28 23.20 23.20 4,992 -0.23(-0.98%)
May 16, 2017 23.46 23.46 23.36 23.43 3,335 -0.03(-0.13%)
May 15, 2017 23.50 23.52 23.45 23.46 3,745 +0.12(+0.51%)
May 12, 2017 23.34 23.36 23.33 23.34 1,745 +0.01(+0.03%)
May 11, 2017 23.33 23.33 23.33 23.33 143 -0.13(-0.56%)
May 10, 2017 23.42 23.46 23.42 23.46 552 +0.07(+0.28%)
May 09, 2017 23.45 23.45 23.39 23.40 1,179 -0.03(-0.13%)
May 08, 2017 23.43 23.49 23.43 23.43 8,412 -0.04(-0.17%)
May 05, 2017 23.46 23.47 23.44 23.47 2,948 +0.05(+0.21%)
May 04, 2017 23.42 23.42 23.32 23.42 6,266 +0.05(+0.20%)
May 03, 2017 23.31 23.37 23.31 23.37 2,500 +0.01(+0.06%)
May 02, 2017 23.38 23.38 23.31 23.36 5,430 +0.05(+0.22%)
May 01, 2017 23.31 23.32 23.31 23.31 1,405 -0.05(-0.22%)
Apr 28, 2017 23.51 23.51 23.32 23.36 8,892 -0.21(-0.89%)
Apr 27, 2017 23.59 23.61 23.54 23.57 9,316 +0.02(+0.08%)
Apr 26, 2017 23.43 23.66 23.43 23.55 10,618 -0.02(-0.07%)
Apr 25, 2017 23.43 23.60 23.43 23.57 12,465 +0.14(+0.61%)
Apr 24, 2017 23.30 23.45 23.30 23.42 11,248 +0.12(+0.50%)
Apr 21, 2017 23.30 23.33 23.29 23.31 2,240 -0.04(-0.17%)
Apr 20, 2017 23.27 23.39 23.27 23.35 9,504 +0.13(+0.54%)
Apr 19, 2017 23.27 23.27 23.21 23.22 1,545 -0.06(-0.26%)
Apr 18, 2017 23.21 23.29 23.21 23.28 2,795 -0.05(-0.21%)
Apr 17, 2017 23.11 23.33 23.11 23.33 9,203 +0.13(+0.56%)
Apr 13, 2017 23.24 23.27 23.20 23.20 9,202 -0.04(-0.17%)
Apr 12, 2017 23.27 23.27 23.24 23.24 4,726 -0.05(-0.21%)
Apr 11, 2017 23.20 23.33 23.20 23.29 2,508 +0.07(+0.30%)
Apr 10, 2017 23.22 23.24 23.20 23.22 9,560 +0.06(+0.28%)
Apr 07, 2017 23.13 23.20 23.13 23.16 3,889 -0.04(-0.19%)
Apr 06, 2017 23.11 23.20 23.11 23.20 1,253 +0.01(+0.05%)
Apr 05, 2017 23.25 23.25 23.19 23.19 2,932 +0.05(+0.21%)
Apr 04, 2017 23.24 23.24 23.12 23.14 7,880 -0.03(-0.13%)
Apr 03, 2017 23.18 23.18 23.12 23.17 70,676 -0.15(-0.66%)
Mar 31, 2017 23.34 23.34 23.32 23.32 1,017 +0.10(+0.45%)
Mar 30, 2017 23.20 23.25 23.20 23.22 2,018 -0.02(-0.09%)
Mar 29, 2017 23.18 23.24 23.17 23.24 8,957 -0.02(-0.09%)
Mar 28, 2017 23.24 23.27 23.24 23.26 4,063 +0.13(+0.55%)
Mar 27, 2017 23.11 23.16 23.11 23.13 2,463 -0.06(-0.24%)
Mar 24, 2017 23.19 23.23 23.15 23.19 9,559 +0.04(+0.17%)
Mar 23, 2017 23.03 23.27 23.03 23.15 6,618 -0.08(-0.33%)
Mar 22, 2017 23.11 23.30 23.11 23.23 7,299 +0.03(+0.11%)
Mar 21, 2017 23.42 23.42 23.16 23.20 10,709 -0.14(-0.60%)
Mar 20, 2017 23.51 23.51 23.34 23.34 3,311 -0.12(-0.51%)
Mar 17, 2017 23.43 23.48 23.41 23.46 7,207 +0.02(+0.09%)
Mar 16, 2017 23.56 23.56 23.44 23.44 4,652 -0.17(-0.72%)
Mar 15, 2017 23.38 23.61 23.38 23.61 4,732 +0.35(+1.50%)
Mar 14, 2017 23.26 23.30 23.24 23.26 27,007 -0.06(-0.26%)
Mar 13, 2017 23.30 23.32 23.28 23.32 10,455 +0.03(+0.13%)
Mar 10, 2017 23.24 23.29 23.23 23.29 3,739 +0.04(+0.15%)
Mar 09, 2017 23.23 23.25 23.23 23.25 565 +0.09(+0.41%)
Mar 08, 2017 23.31 23.31 23.16 23.16 18,122 -0.22(-0.94%)
Mar 07, 2017 23.50 23.50 23.36 23.38 6,748 -0.09(-0.38%)
Mar 06, 2017 23.48 23.51 23.47 23.47 1,083 -0.14(-0.59%)
Mar 03, 2017 24.21 24.21 23.51 23.61 8,112 -0.08(-0.34%)
Mar 02, 2017 23.77 23.77 23.66 23.69 10,123 -0.06(-0.25%)
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.