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 (%)
Jan 31, 2018 25.46 25.50 25.31 25.31 2,944 -0.11(-0.45%)
Jan 30, 2018 25.61 25.61 25.43 2,383 -0.18(-0.72%)
Jan 29, 2018 25.86 25.86 25.61 25.61 4,128 -0.11(-0.45%)
Jan 26, 2018 25.68 25.76 25.67 25.73 1,204 +0.04(+0.15%)
Jan 25, 2018 25.56 25.74 25.56 25.69 6,039 -0.03(-0.12%)
Jan 24, 2018 25.75 25.75 25.67 25.72 4,099 -0.18(-0.68%)
Jan 23, 2018 25.78 25.90 25.78 25.89 4,592 +0.11(+0.43%)
Jan 22, 2018 25.74 25.82 25.74 25.79 3,371 +0.11(+0.43%)
Jan 19, 2018 25.68 25.68 25.68 25.68 530 +0.18(+0.72%)
Jan 18, 2018 25.64 25.64 25.47 25.49 2,352 -0.17(-0.65%)
Jan 17, 2018 25.62 25.67 25.57 25.66 3,934 +0.13(+0.51%)
Jan 16, 2018 25.73 25.74 25.53 25.53 3,566 -0.08(-0.31%)
Jan 12, 2018 25.61 25.61 25.61 0 +0.20(+0.79%)
Jan 10, 2018 25.41 25.41 25.41 72 -0.12(-0.47%)
Jan 09, 2018 25.52 25.53 25.52 25.53 10,512 +0.03(+0.10%)
Jan 08, 2018 25.43 25.52 25.37 25.50 3,472 +0.09(+0.37%)
Jan 05, 2018 25.35 25.41 25.30 25.41 3,718 +0.07(+0.30%)
Jan 04, 2018 25.39 25.43 25.34 25.34 1,579 +0.02(+0.06%)
Jan 03, 2018 25.28 25.39 25.28 25.32 2,597 -0.01(-0.04%)
Jan 02, 2018 25.56 25.56 25.33 25.33 7,261 -0.17(-0.67%)
Dec 29, 2017 25.50 25.50 25.50 0 -0.02(-0.08%)
Dec 28, 2017 25.50 25.52 25.47 25.52 2,355 +0.03(+0.12%)
Dec 27, 2017 25.53 25.53 25.51 25.49 1,059 +0.00(+0.00%)
Dec 26, 2017 25.54 25.54 25.49 25.49 869 +0.04(+0.16%)
Dec 22, 2017 25.46 25.47 25.45 25.45 1,285 -0.06(-0.24%)
Dec 21, 2017 25.41 25.58 25.41 25.51 4,981 -0.19(-0.74%)
Dec 20, 2017 25.89 25.89 25.70 25.70 14,707 -0.13(-0.50%)
Dec 19, 2017 25.98 25.98 25.83 25.83 4,028 -0.15(-0.58%)
Dec 18, 2017 25.99 25.99 25.95 25.98 1,892 +0.14(+0.52%)
Dec 15, 2017 25.64 25.99 25.64 25.84 2,121 +0.32(+1.27%)
Dec 14, 2017 25.57 25.66 25.52 25.52 819 -0.20(-0.78%)
Dec 13, 2017 25.68 25.72 25.68 25.72 561 +0.15(+0.59%)
Dec 12, 2017 25.65 25.65 25.57 25.57 1,960 -0.13(-0.51%)
Dec 11, 2017 25.71 25.71 25.66 25.70 1,478 -0.01(-0.04%)
Dec 08, 2017 25.73 25.73 25.69 25.71 16,233 +0.04(+0.16%)
Dec 07, 2017 25.69 25.70 25.67 25.67 2,532 -0.02(-0.08%)
Dec 06, 2017 25.56 25.71 25.56 25.69 7,386 -0.02(-0.08%)
Dec 05, 2017 26.90 26.90 25.67 25.71 6,079 -0.20(-0.77%)
Dec 04, 2017 26.04 25.88 25.91 3,760 +0.27(+1.07%)
Dec 01, 2017 25.64 25.69 25.64 3,187 -0.06(-0.23%)
Nov 30, 2017 25.85 25.85 25.69 25.69 1,061 +0.11(+0.42%)
Nov 29, 2017 25.65 25.67 25.59 25.59 2,177 +0.25(+0.98%)
Nov 28, 2017 25.07 25.34 25.07 25.34 6,422 +0.34(+1.35%)
Nov 27, 2017 24.97 25.02 24.95 25.00 6,211 +0.08(+0.33%)
Nov 24, 2017 24.92 24.92 24.92 24.92 186 -0.05(-0.21%)
Nov 22, 2017 25.00 25.04 24.96 24.97 2,131 -0.02(-0.08%)
Nov 21, 2017 24.99 24.99 24.99 24.99 499 +0.11(+0.44%)
Nov 20, 2017 24.81 24.91 24.81 24.88 5,475 +0.02(+0.10%)
Nov 17, 2017 24.96 24.96 24.78 24.86 4,831 -0.02(-0.06%)
Nov 16, 2017 24.64 24.92 24.64 24.87 5,463 +0.11(+0.44%)
Nov 15, 2017 24.75 24.82 24.74 24.76 1,724 -0.10(-0.39%)
Nov 14, 2017 24.49 24.86 24.49 24.86 2,696 +0.21(+0.84%)
Nov 13, 2017 24.59 24.70 24.59 24.65 4,870 +0.05(+0.20%)
Nov 10, 2017 24.56 24.62 24.52 24.60 3,754 +0.06(+0.24%)
Nov 09, 2017 24.55 24.55 24.46 24.54 1,820 -0.10(-0.41%)
Nov 08, 2017 24.50 24.64 24.50 24.64 2,049 -0.03(-0.12%)
Nov 07, 2017 24.63 24.67 24.63 24.67 400 -0.03(-0.12%)
Nov 06, 2017 24.79 24.79 24.70 24.70 8,993 -0.03(-0.12%)
Nov 03, 2017 24.71 24.77 24.70 24.73 5,325 -0.01(-0.04%)
Nov 02, 2017 24.75 24.75 24.71 24.74 1,178 +0.14(+0.56%)
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.