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 (%)
Oct 29, 2015 20.90 20.90 20.90 20.90 2 -0.13(-0.62%)
Oct 28, 2015 21.00 21.03 21.00 21.03 1,323 +0.29(+1.41%)
Oct 27, 2015 20.93 20.93 20.73 20.74 966 -0.32(-1.53%)
Oct 26, 2015 21.02 21.06 21.02 21.06 945 -0.09(-0.43%)
Oct 23, 2015 21.13 21.15 21.03 21.15 7,129 +0.01(+0.05%)
Oct 22, 2015 21.19 21.19 21.10 21.14 2,757 +0.30(+1.44%)
Oct 21, 2015 20.92 20.92 20.84 20.84 575 -0.07(-0.33%)
Oct 20, 2015 20.87 20.91 20.86 20.91 5,394 +0.12(+0.58%)
Oct 19, 2015 20.79 20.82 20.77 20.79 4,167 +0.07(+0.34%)
Oct 16, 2015 20.76 20.76 20.72 20.72 869 +0.21(+1.01%)
Oct 15, 2015 20.51 20.51 20.51 20.51 571 +0.03(+0.16%)
Oct 14, 2015 20.61 20.61 20.43 20.48 2,494 -0.22(-1.06%)
Oct 13, 2015 20.70 20.70 20.68 20.70 1,758 -0.13(-0.62%)
Oct 12, 2015 20.79 20.84 20.79 20.83 7,316 +0.12(+0.58%)
Oct 09, 2015 20.71 20.71 20.71 20.71 286 +0.26(+1.26%)
Oct 07, 2015 20.55 20.45 20.45 20.45 1,100 -0.01(-0.04%)
Oct 06, 2015 20.48 20.48 20.45 20.46 4,122 -0.12(-0.58%)
Oct 05, 2015 20.41 20.58 20.39 20.58 6,578 +0.79(+3.99%)
Oct 02, 2015 19.92 19.92 19.79 19.79 3,674 -0.17(-0.85%)
Oct 01, 2015 20.06 20.06 19.90 19.96 3,641 -0.13(-0.65%)
Sep 30, 2015 20.01 20.09 19.92 20.09 67,549 +0.27(+1.36%)
Sep 29, 2015 19.71 19.88 19.71 19.82 14,921 -0.03(-0.15%)
Sep 28, 2015 19.85 19.85 19.85 19.85 775 -0.16(-0.80%)
Sep 25, 2015 20.05 20.13 20.01 20.01 6,490 +0.13(+0.67%)
Sep 24, 2015 19.75 19.88 19.75 19.88 3,966 +0.03(+0.13%)
Sep 23, 2015 19.85 19.85 19.70 19.85 47,545 -0.30(-1.49%)
Sep 21, 2015 20.15 20.15 20.15 20.15 127 -0.07(-0.36%)
Sep 18, 2015 20.22 20.22 20.22 20.22 100 -0.10(-0.48%)
Sep 17, 2015 20.32 20.32 20.32 20.32 1,475 +0.22(+1.12%)
Sep 15, 2015 19.94 20.10 20.10 20.10 53 +0.23(+1.14%)
Sep 14, 2015 19.94 19.94 19.87 19.87 1,503 +0.02(+0.10%)
Sep 11, 2015 19.85 19.85 19.85 19.85 2,000 -0.17(-0.87%)
Sep 10, 2015 19.85 20.02 19.84 20.02 1,800 +0.01(+0.07%)
Sep 09, 2015 20.01 20.01 20.01 20.01 269 +0.01(+0.05%)
Sep 08, 2015 19.95 20.00 19.95 20.00 1,117 +0.35(+1.78%)
Sep 04, 2015 19.65 19.65 19.65 19.65 100 -0.12(-0.61%)
Sep 02, 2015 19.76 19.77 19.77 19.77 1,200 -0.25(-1.25%)
Sep 01, 2015 20.02 20.02 20.02 20.02 100 -0.14(-0.69%)
Aug 31, 2015 20.15 20.16 20.15 20.16 257 -0.14(-0.69%)
Aug 28, 2015 20.30 20.30 20.30 20.30 685 +0.08(+0.39%)
Aug 27, 2015 20.22 20.22 20.22 20.22 239 +0.39(+1.97%)
Aug 26, 2015 19.55 19.83 19.55 19.83 6,431 -0.13(-0.65%)
Aug 25, 2015 19.96 20.03 19.96 19.96 1,217 +0.10(+0.50%)
Aug 24, 2015 19.96 20.39 19.85 19.86 4,906 -0.85(-4.10%)
Aug 21, 2015 20.94 20.94 20.71 20.71 1,130 -0.39(-1.85%)
Aug 20, 2015 21.18 21.18 21.10 21.10 208 -0.47(-2.18%)
Aug 18, 2015 21.57 21.57 21.57 21.57 64 -0.07(-0.32%)
Aug 17, 2015 21.44 21.63 21.44 21.64 8,173 +0.16(+0.74%)
Aug 14, 2015 21.41 21.50 21.40 21.48 88,667 +0.18(+0.85%)
Aug 13, 2015 21.42 21.43 21.30 21.30 2,463 -0.08(-0.36%)
Aug 12, 2015 21.25 21.38 21.25 21.38 1,691 -0.02(-0.11%)
Aug 11, 2015 21.55 21.55 21.40 21.40 4,031 -0.15(-0.70%)
Aug 10, 2015 21.55 21.55 21.55 21.55 100 +0.14(+0.65%)
Aug 07, 2015 21.37 21.41 21.37 21.41 281 -0.02(-0.09%)
Aug 06, 2015 21.38 21.43 21.29 21.43 17,929 -0.11(-0.53%)
Aug 05, 2015 21.59 21.59 21.54 21.54 1,323 +0.11(+0.53%)
Aug 04, 2015 21.44 21.46 21.42 21.43 7,764 -0.03(-0.13%)
Aug 03, 2015 21.53 21.53 21.44 21.46 1,717 -0.09(-0.43%)
Jul 31, 2015 21.59 21.59 21.55 21.55 1,196 +0.12(+0.58%)
Jul 30, 2015 21.43 21.47 21.41 21.43 2,688 -0.02(-0.10%)
Jul 29, 2015 21.36 21.45 21.31 21.45 1,786 +0.18(+0.84%)
Jul 28, 2015 21.27 21.27 21.27 21.27 192 +0.06(+0.29%)
Jul 27, 2015 21.20 21.21 21.20 21.21 651 -0.03(-0.12%)
Jul 24, 2015 21.24 21.24 21.24 21.24 225 +0.02(+0.07%)
Jul 23, 2015 21.20 21.22 21.20 21.22 10,430 -0.15(-0.72%)
Jul 22, 2015 21.37 21.37 21.36 21.37 731 +0.05(+0.24%)
Jul 21, 2015 21.42 21.42 21.31 21.32 3,806 -0.18(-0.83%)
Jul 20, 2015 21.50 21.50 21.50 21.50 157 -0.03(-0.12%)
Jul 17, 2015 21.53 21.53 21.53 21.53 250 -0.19(-0.89%)
Jul 16, 2015 21.69 21.72 21.69 21.72 760 +0.14(+0.66%)
Jul 15, 2015 21.60 21.60 21.58 21.58 26,215 +0.12(+0.57%)
Jul 10, 2015 21.47 21.46 21.46 21.46 44 +0.08(+0.36%)
Jul 09, 2015 21.46 21.49 21.38 21.38 26,707 +0.14(+0.66%)
Jul 08, 2015 21.31 21.31 21.21 21.24 18,304 -0.08(-0.38%)
Jul 07, 2015 21.30 21.32 21.28 21.32 1,795 +0.06(+0.27%)
Jul 06, 2015 21.28 21.28 21.26 21.26 1,243 -0.12(-0.56%)
Jul 02, 2015 21.47 21.38 21.38 21.38 1,300 -0.04(-0.18%)
Jul 01, 2015 21.35 21.42 21.30 21.42 2,171 +0.11(+0.52%)
Jun 30, 2015 21.38 21.38 21.31 21.31 451 -0.47(-2.16%)
Jun 24, 2015 21.78 21.78 21.78 21.78 21 -0.11(-0.50%)
Jun 23, 2015 21.89 21.89 21.89 21.89 1,000 -0.05(-0.23%)
Jun 22, 2015 21.99 21.99 21.94 21.94 739 -0.03(-0.14%)
Jun 18, 2015 21.88 21.97 21.97 21.97 1,400 +0.24(+1.10%)
Jun 17, 2015 21.71 21.73 21.71 21.73 4,840 +0.00(+0.00%)
Jun 16, 2015 21.73 21.73 21.73 21.73 514 +0.17(+0.77%)
Jun 15, 2015 21.61 21.61 21.56 21.56 740 -0.08(-0.35%)
Jun 12, 2015 21.64 21.64 21.64 21.64 286 -0.15(-0.69%)
Jun 11, 2015 21.82 21.83 21.79 21.79 477 +0.06(+0.28%)
Jun 10, 2015 21.73 21.73 21.67 21.73 1,610 +0.25(+1.16%)
Jun 09, 2015 21.48 21.48 21.48 21.48 250 -0.02(-0.09%)
Jun 08, 2015 21.50 21.50 21.50 21.50 1,140 -0.06(-0.28%)
Jun 05, 2015 21.57 21.57 21.56 21.56 250 -0.04(-0.19%)
Jun 04, 2015 21.60 21.60 21.60 21.60 1,909 -0.17(-0.78%)
Jun 02, 2015 21.71 21.77 21.77 21.77 500 -0.04(-0.18%)
Jun 01, 2015 21.77 21.81 21.71 21.81 3,717 +0.11(+0.51%)
May 29, 2015 21.75 21.75 21.70 21.70 883 -0.14(-0.64%)
May 28, 2015 21.89 21.89 21.84 21.84 2,108 +0.05(+0.23%)
May 27, 2015 21.79 21.79 21.79 21.79 1,100 +0.07(+0.32%)
May 26, 2015 21.70 21.72 21.68 21.72 18,640 -0.21(-0.96%)
May 22, 2015 22.00 21.93 21.93 21.93 3,600 -0.11(-0.50%)
May 21, 2015 22.04 22.06 22.01 22.04 4,219 +0.01(+0.04%)
May 20, 2015 21.97 22.03 21.97 22.03 796 +0.11(+0.50%)
May 19, 2015 21.99 22.01 21.92 21.92 2,198 +0.01(+0.05%)
May 18, 2015 21.91 21.91 21.91 21.91 100 +0.00(+0.00%)
May 15, 2015 21.95 21.95 21.82 21.91 83,164 +0.20(+0.93%)
May 13, 2015 21.79 21.71 21.71 21.71 1,200 -0.09(-0.42%)
May 12, 2015 21.75 21.80 21.75 21.80 815 +0.06(+0.27%)
May 11, 2015 21.81 21.81 21.69 21.74 42,789 +0.09(+0.41%)
May 07, 2015 21.68 21.65 21.65 21.65 1,300 +0.09(+0.41%)
May 06, 2015 21.56 21.56 21.56 21.56 363 -0.06(-0.26%)
May 05, 2015 21.65 21.65 21.62 21.62 812 -0.33(-1.50%)
May 04, 2015 21.95 21.96 21.90 21.95 1,619 +0.12(+0.55%)
May 01, 2015 21.83 21.86 21.74 21.83 2,279 +0.12(+0.55%)
Apr 30, 2015 21.83 21.88 21.69 21.71 6,418 -0.27(-1.23%)
Apr 29, 2015 21.97 21.98 21.97 21.98 1,400 -0.10(-0.45%)
Apr 28, 2015 22.08 22.08 22.08 22.08 119 +0.06(+0.27%)
Apr 27, 2015 22.01 22.02 22.00 22.02 2,192 -0.05(-0.21%)
Apr 24, 2015 22.07 22.07 22.07 22.07 340 -0.08(-0.38%)
Apr 23, 2015 22.14 22.15 22.13 22.15 13,042 +0.21(+0.96%)
Apr 22, 2015 21.92 21.94 21.92 21.94 1,948 -0.03(-0.14%)
Apr 20, 2015 21.93 21.97 21.97 21.97 59 +0.25(+1.13%)
Apr 17, 2015 21.75 21.75 21.72 21.72 658 -0.19(-0.85%)
Apr 10, 2015 21.94 21.91 21.91 21.91 7,800 -0.03(-0.15%)
Apr 06, 2015 21.97 21.94 21.94 21.94 1,600 +0.13(+0.61%)
Apr 02, 2015 21.82 21.81 21.81 21.81 7,000 +0.16(+0.74%)
Apr 01, 2015 21.65 21.65 21.65 21.65 279 -0.09(-0.41%)
Mar 31, 2015 21.73 21.74 21.72 21.74 1,002 -0.10(-0.45%)
Mar 30, 2015 21.82 21.84 21.82 21.84 954 +0.31(+1.43%)
Mar 27, 2015 21.52 21.53 21.52 21.53 2,052 -0.02(-0.09%)
Mar 26, 2015 21.57 21.57 21.44 21.55 1,715 -0.32(-1.46%)
Mar 24, 2015 21.87 21.87 21.87 21.87 500 -0.17(-0.77%)
Mar 23, 2015 21.98 22.05 21.98 22.04 3,125 +0.11(+0.50%)
Mar 20, 2015 21.93 21.93 21.93 21.93 500 +0.25(+1.15%)
Mar 19, 2015 21.76 21.76 21.66 21.68 3,877 -0.22(-0.98%)
Mar 18, 2015 21.78 21.91 21.77 21.90 2,591 +0.35(+1.61%)
Mar 17, 2015 21.55 21.60 21.55 21.55 6,318 -0.04(-0.19%)
Mar 16, 2015 21.67 21.67 21.59 21.59 925 +0.15(+0.71%)
Mar 13, 2015 21.38 21.45 21.38 21.44 1,623 +0.23(+1.10%)
Mar 11, 2015 21.23 21.21 21.21 21.21 1,200 -0.08(-0.40%)
Mar 10, 2015 21.33 21.34 21.26 21.29 4,441 -0.20(-0.93%)
Mar 09, 2015 21.47 21.52 21.47 21.49 4,162 +0.11(+0.51%)
Mar 06, 2015 21.54 21.54 21.38 21.38 2,104 -0.37(-1.70%)
Mar 05, 2015 21.77 21.77 21.72 21.75 4,590 +0.07(+0.32%)
Mar 04, 2015 21.69 21.86 21.68 21.68 1,848 -0.18(-0.82%)
Mar 03, 2015 21.81 21.86 21.80 21.86 1,236 -0.07(-0.32%)
Mar 02, 2015 21.92 21.93 21.87 21.93 2,583 -0.03(-0.14%)
Feb 27, 2015 21.97 21.99 21.96 21.96 2,227 +0.02(+0.08%)
Feb 26, 2015 21.95 21.95 21.94 21.94 834 -0.03(-0.12%)
Feb 25, 2015 21.95 21.97 21.95 21.97 600 +0.14(+0.64%)
Feb 23, 2015 21.86 21.83 21.83 21.83 700 +0.04(+0.20%)
Feb 20, 2015 21.74 21.79 21.73 21.79 4,050 -0.02(-0.11%)
Feb 19, 2015 21.83 21.85 21.80 21.81 1,625 -0.06(-0.27%)
Feb 18, 2015 21.78 21.87 21.78 21.87 660 +0.09(+0.41%)
Feb 17, 2015 21.74 21.81 21.70 21.78 2,355 +0.06(+0.28%)
Feb 12, 2015 21.72 21.72 21.72 21.72 100 +0.12(+0.55%)
Feb 11, 2015 21.62 21.62 21.59 21.60 2,084 -0.07(-0.31%)
Feb 10, 2015 21.67 21.67 21.67 21.67 250 +0.19(+0.87%)
Feb 09, 2015 21.56 21.56 21.48 21.48 453 -0.14(-0.65%)
Feb 06, 2015 21.81 21.81 21.62 21.62 380 -0.19(-0.87%)
Feb 05, 2015 21.81 21.81 21.81 21.81 109 +0.11(+0.51%)
Feb 04, 2015 21.78 21.78 21.67 21.70 4,148 +0.10(+0.46%)
Feb 03, 2015 21.62 21.62 21.60 21.60 200 +0.04(+0.19%)
Jan 30, 2015 21.49 21.56 21.56 21.56 400 -0.07(-0.32%)
Jan 29, 2015 21.44 21.64 21.44 21.63 3,846 +0.06(+0.28%)
Jan 28, 2015 21.76 21.76 21.56 21.57 1,650 -0.35(-1.60%)
Jan 27, 2015 21.92 21.92 21.92 21.92 199 +0.14(+0.64%)
Jan 22, 2015 21.71 21.78 21.78 21.78 28 +0.19(+0.88%)
Jan 20, 2015 21.58 21.59 21.59 21.59 1,500 -0.01(-0.03%)
Jan 16, 2015 21.60 21.60 21.60 21.60 1,122 +0.21(+0.97%)
Jan 15, 2015 21.35 21.39 21.35 21.39 620 -0.02(-0.09%)
Jan 13, 2015 21.45 21.41 21.41 21.41 700 -0.12(-0.56%)
Jan 12, 2015 21.52 21.54 21.49 21.53 3,484 -0.08(-0.37%)
Jan 09, 2015 21.61 21.61 21.61 21.61 4,759 -0.18(-0.83%)
Jan 08, 2015 21.74 21.80 21.74 21.79 1,450 +0.28(+1.30%)
Jan 07, 2015 21.51 21.51 21.51 21.51 600 +0.26(+1.22%)
Jan 06, 2015 21.26 21.30 21.25 21.25 2,728 -0.23(-1.07%)
Jan 05, 2015 21.47 21.48 21.47 21.48 11,265 -0.46(-2.10%)
Dec 31, 2014 21.95 21.94 21.94 21.94 1 -0.10(-0.47%)
Dec 29, 2014 22.04 22.04 22.04 22.04 700 +0.13(+0.60%)
Dec 26, 2014 21.91 21.91 21.91 21.91 182 +0.12(+0.57%)
Dec 24, 2014 21.79 21.79 21.79 21.79 1,600 +0.08(+0.37%)
Dec 23, 2014 21.72 21.72 21.71 21.71 2,579 -0.09(-0.40%)
Dec 22, 2014 21.81 21.81 21.80 21.80 875 +0.13(+0.59%)
Dec 19, 2014 21.67 21.67 21.67 21.67 500 +0.04(+0.20%)
Dec 18, 2014 21.52 21.63 21.52 21.63 4,134 +0.36(+1.68%)
Dec 17, 2014 21.28 21.30 21.13 21.27 1,662 +0.15(+0.71%)
Dec 15, 2014 21.12 21.12 21.12 21.12 1,195 -0.45(-2.11%)
Dec 11, 2014 21.50 21.57 21.57 21.57 1 +0.23(+1.10%)
Dec 10, 2014 21.47 21.47 21.34 21.34 2,208 -0.24(-1.11%)
Dec 09, 2014 21.37 21.58 21.37 21.58 1,339 -0.02(-0.09%)
Dec 05, 2014 21.61 21.60 21.60 21.60 53 +0.08(+0.37%)
Dec 04, 2014 21.60 21.60 21.42 21.52 3,849 +0.07(+0.32%)
Dec 02, 2014 21.48 21.45 21.45 21.45 4 +0.02(+0.10%)
Dec 01, 2014 21.45 21.45 21.43 21.43 594 -0.21(-0.96%)
Nov 28, 2014 21.59 21.64 21.59 21.64 1,957 +0.18(+0.84%)
Nov 26, 2014 21.46 21.46 21.46 21.46 2,300 +0.07(+0.32%)
Nov 25, 2014 21.39 21.40 21.39 21.39 2,690 -0.00(-0.00%)
Nov 24, 2014 21.36 21.40 21.36 21.39 920 -0.03(-0.14%)
Nov 21, 2014 21.34 21.42 21.33 21.42 2,306 +0.12(+0.56%)
Nov 20, 2014 21.30 21.30 21.30 21.30 415 -0.01(-0.05%)
Nov 19, 2014 21.31 21.31 21.31 21.31 470 -0.07(-0.32%)
Nov 18, 2014 21.38 21.38 21.38 21.38 323 +0.08(+0.38%)
Nov 17, 2014 21.31 21.31 21.30 21.30 808 +0.10(+0.47%)
Nov 14, 2014 21.20 21.20 21.20 21.20 583 -0.14(-0.66%)
Nov 12, 2014 21.30 21.34 21.34 21.34 1 +0.02(+0.09%)
Nov 11, 2014 21.49 21.49 21.31 21.32 2,085 -0.07(-0.35%)
Nov 10, 2014 21.43 21.43 21.34 21.40 1,983 +0.09(+0.40%)
Nov 07, 2014 21.31 21.31 21.31 21.31 502 -0.03(-0.14%)
Nov 05, 2014 21.32 21.34 21.34 21.34 6,500 +0.16(+0.76%)
Nov 04, 2014 21.18 21.19 21.18 21.18 2,379 -0.04(-0.19%)
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.