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 (%)
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%)
Nov 03, 2014 21.25 21.25 21.22 21.22 943 +0.08(+0.38%)
Oct 31, 2014 21.10 21.15 21.10 21.14 2,436 +0.14(+0.67%)
Oct 30, 2014 21.00 21.00 21.00 21.00 800 +0.17(+0.82%)
Oct 29, 2014 20.89 20.82 20.73 20.83 25,795 +0.01(+0.05%)
Oct 28, 2014 20.68 20.82 20.68 20.82 296 +0.18(+0.87%)
Oct 27, 2014 20.66 20.69 20.62 20.64 1,892 -0.00(-0.00%)
Oct 23, 2014 20.66 20.64 20.64 20.64 61 +0.15(+0.72%)
Oct 22, 2014 20.49 20.49 20.49 20.49 504 +0.34(+1.70%)
Oct 20, 2014 20.03 20.15 20.15 20.15 2,700 +0.06(+0.32%)
Oct 17, 2014 20.29 20.29 20.09 20.09 4,175 +0.21(+1.03%)
Oct 16, 2014 19.94 19.94 19.73 19.88 1,671 -0.08(-0.40%)
Oct 15, 2014 19.95 19.96 19.73 19.96 3,183 -0.07(-0.35%)
Oct 14, 2014 20.06 20.09 20.03 20.03 308 +0.04(+0.20%)
Oct 13, 2014 19.97 19.99 19.95 19.99 2,667 +0.08(+0.38%)
Oct 10, 2014 19.99 20.05 19.91 19.91 2,541 -0.24(-1.17%)
Oct 08, 2014 20.00 20.15 20.15 20.15 101 +0.24(+1.21%)
Oct 07, 2014 19.99 19.99 19.87 19.91 18,795 -0.12(-0.60%)
Oct 06, 2014 20.06 20.07 19.99 20.03 20,798 +0.06(+0.30%)
Oct 03, 2014 19.77 20.04 19.77 19.97 52,639 +0.13(+0.65%)
Oct 02, 2014 19.86 19.95 19.84 19.84 2,073 +0.01(+0.05%)
Oct 01, 2014 19.95 19.95 19.83 19.83 835 -0.17(-0.83%)
Sep 30, 2014 20.00 20.00 20.00 20.00 477 -0.04(-0.22%)
Sep 29, 2014 19.97 20.04 19.95 20.04 2,711 -0.04(-0.21%)
Sep 26, 2014 20.13 20.13 20.08 20.08 1,322 +0.08(+0.41%)
Sep 25, 2014 20.09 20.09 20.00 20.00 2,069 -0.20(-1.00%)
Sep 24, 2014 20.16 20.20 20.11 20.20 2,095 +0.09(+0.44%)
Sep 23, 2014 20.31 20.31 20.11 20.11 2,761 -0.27(-1.31%)
Sep 22, 2014 20.38 20.38 20.38 20.38 243 -0.19(-0.92%)
Sep 19, 2014 20.62 20.62 20.57 20.57 763 -0.05(-0.24%)
Sep 18, 2014 20.68 20.68 20.61 20.62 17,339 +0.03(+0.15%)
Sep 17, 2014 20.71 20.71 20.58 20.59 5,956 -0.02(-0.10%)
Sep 16, 2014 20.61 20.61 20.61 20.61 100 +0.01(+0.05%)
Sep 15, 2014 20.59 20.60 20.59 20.60 436 -0.02(-0.11%)
Sep 12, 2014 20.72 20.72 20.62 20.62 417 -0.15(-0.71%)
Sep 11, 2014 20.77 20.80 20.77 20.77 1,957 +0.08(+0.39%)
Sep 10, 2014 20.65 20.69 20.61 20.69 2,590 +0.02(+0.10%)
Sep 09, 2014 20.71 20.71 20.64 20.67 1,246 -0.15(-0.72%)
Sep 08, 2014 20.85 20.88 20.82 20.82 4,885 -0.05(-0.25%)
Sep 05, 2014 20.84 20.87 20.84 20.87 658 +0.02(+0.07%)
Sep 04, 2014 20.86 20.86 20.86 20.86 239 +0.07(+0.32%)
Sep 03, 2014 20.82 20.83 20.79 20.79 2,011 +0.03(+0.14%)
Sep 02, 2014 20.76 20.76 20.76 20.76 449 -0.04(-0.17%)
Aug 29, 2014 20.76 20.80 20.80 20.80 1,400 +0.05(+0.25%)
Aug 28, 2014 20.72 20.74 20.72 20.74 640 +0.03(+0.16%)
Aug 27, 2014 20.73 20.75 20.71 20.71 1,789 +0.04(+0.19%)
Aug 25, 2014 20.67 20.67 20.67 20.67 12 +0.07(+0.34%)
Aug 21, 2014 20.64 20.60 20.60 20.60 800 -0.01(-0.05%)
Aug 20, 2014 20.50 20.61 20.50 20.61 91,802 +0.10(+0.49%)
Aug 18, 2014 20.49 20.51 20.51 20.51 6,100 +0.12(+0.59%)
Aug 15, 2014 20.38 20.37 20.37 20.39 2,550 +0.02(+0.10%)
Aug 14, 2014 20.37 20.37 20.37 20.37 405 +0.06(+0.30%)
Aug 13, 2014 20.31 20.31 20.31 20.31 1,800 +0.08(+0.40%)
Aug 11, 2014 20.23 20.23 20.23 20.23 200 +0.22(+1.12%)
Aug 08, 2014 19.98 20.03 19.97 20.01 5,159 +0.06(+0.28%)
Aug 07, 2014 20.06 20.07 19.95 19.95 1,467 -0.05(-0.25%)
Aug 05, 2014 20.14 20.00 20.00 20.00 1,800 -0.01(-0.05%)
Aug 04, 2014 20.01 20.01 20.00 20.01 1,000 -0.09(-0.45%)
Aug 01, 2014 20.17 20.17 20.04 20.10 394 -0.07(-0.35%)
Jul 31, 2014 20.19 20.19 20.17 20.17 515 -0.30(-1.47%)
Jul 30, 2014 20.50 20.50 20.47 20.47 450 -0.20(-0.97%)
Jul 29, 2014 20.66 20.67 20.66 20.67 1,770 +0.07(+0.34%)
Jul 25, 2014 20.60 20.60 20.60 20.60 4,800 -0.14(-0.68%)
Jul 24, 2014 20.74 20.74 20.74 20.74 100 +0.06(+0.29%)
Jul 23, 2014 20.68 20.68 20.68 20.68 100 -0.05(-0.25%)
Jul 22, 2014 20.73 20.73 20.73 20.73 762 +0.08(+0.40%)
Jul 18, 2014 20.70 20.65 20.65 20.65 300 -0.03(-0.15%)
Jul 16, 2014 20.69 20.68 20.68 20.68 1,900 -0.03(-0.14%)
Jul 15, 2014 20.71 20.71 20.71 20.71 100 -0.02(-0.10%)
Jul 14, 2014 20.77 20.78 20.73 20.73 2,060 -0.05(-0.24%)
Jul 09, 2014 20.77 20.78 20.78 20.78 1,600 -0.04(-0.19%)
Jul 08, 2014 20.81 20.82 20.81 20.82 876 +0.00(+0.00%)
Jul 07, 2014 20.84 20.84 20.77 20.82 6,141 -0.04(-0.19%)
Jul 03, 2014 20.86 20.86 20.86 20.86 300 -0.01(-0.05%)
Jul 02, 2014 20.94 20.94 20.86 20.87 10,929 -0.30(-1.42%)
Jul 01, 2014 21.13 21.17 21.13 21.17 2,722 +0.33(+1.58%)
Jun 30, 2014 20.74 20.84 20.74 20.84 10,939 +0.03(+0.14%)
Jun 27, 2014 20.82 20.82 20.80 20.81 3,062 +0.09(+0.43%)
Jun 26, 2014 20.68 20.72 20.68 20.72 310 +0.03(+0.14%)
Jun 25, 2014 20.63 20.71 20.63 20.69 400 -0.07(-0.34%)
Jun 24, 2014 20.79 20.87 20.75 20.76 2,403 -0.20(-0.95%)
Jun 23, 2014 21.01 21.02 20.93 20.96 2,410 -0.04(-0.19%)
Jun 20, 2014 20.96 21.00 20.96 21.00 2,397 +0.03(+0.14%)
Jun 19, 2014 21.02 21.02 20.93 20.97 3,534 +0.04(+0.19%)
Jun 18, 2014 20.77 20.93 20.77 20.93 1,200 +0.19(+0.92%)
Jun 17, 2014 20.75 20.77 20.74 20.74 1,768 +0.02(+0.10%)
Jun 16, 2014 20.67 20.72 20.67 20.72 1,000 +0.06(+0.29%)
Jun 13, 2014 20.69 20.71 20.66 20.66 9,200 +0.06(+0.30%)
Jun 12, 2014 20.59 20.60 20.59 20.60 2,275 -0.13(-0.63%)
Jun 11, 2014 20.73 20.73 20.73 20.73 1,298 -0.06(-0.29%)
Jun 10, 2014 20.78 20.80 20.77 20.79 3,535 -0.09(-0.43%)
Jun 06, 2014 20.88 20.88 20.88 20.88 200 +0.30(+1.46%)
Jun 04, 2014 20.58 20.58 20.58 20.58 24 +0.04(+0.19%)
Jun 03, 2014 20.54 20.54 20.54 20.54 500 +0.02(+0.10%)
Jun 02, 2014 20.52 20.52 20.51 20.52 1,500 -0.04(-0.19%)
May 29, 2014 20.56 20.56 20.56 20.56 0 +0.02(+0.08%)
May 27, 2014 20.57 20.54 20.54 20.54 75 +0.08(+0.41%)
May 23, 2014 20.43 20.46 20.46 20.46 7,400 +0.08(+0.39%)
May 22, 2014 20.39 20.39 20.38 20.38 1,478 +0.20(+0.99%)
May 21, 2014 20.23 20.23 20.18 20.18 200 -0.02(-0.10%)
May 20, 2014 20.29 20.29 20.20 20.20 2,717 -0.15(-0.74%)
May 19, 2014 20.35 20.35 20.35 20.35 472 +0.02(+0.10%)
May 16, 2014 20.29 20.33 20.25 20.33 8,908 +0.12(+0.59%)
May 15, 2014 20.16 20.21 20.16 20.21 2,116 -0.25(-1.22%)
May 14, 2014 20.40 20.46 20.40 20.46 3,666 +0.01(+0.05%)
May 13, 2014 20.50 20.50 20.45 20.45 1,250 +0.00(+0.00%)
May 12, 2014 20.44 20.45 20.44 20.45 231 +0.18(+0.89%)
May 09, 2014 20.25 20.27 20.25 20.27 308 +0.03(+0.15%)
May 06, 2014 20.24 20.24 20.24 20.24 45 +0.04(+0.20%)
May 05, 2014 20.25 20.25 20.20 20.20 830 -0.01(-0.05%)
May 02, 2014 20.21 20.21 20.21 20.21 300 -0.12(-0.59%)
Apr 29, 2014 20.33 20.33 20.33 20.33 59 +0.03(+0.15%)
Apr 28, 2014 20.35 20.36 20.30 20.30 1,444 +0.05(+0.25%)
Apr 25, 2014 20.31 20.31 20.24 20.25 6,593 -0.05(-0.25%)
Apr 24, 2014 20.30 20.30 20.30 20.30 608 -0.05(-0.25%)
Apr 23, 2014 20.35 20.37 20.35 20.35 771 +0.06(+0.30%)
Apr 22, 2014 20.37 20.37 20.29 20.29 722 -0.02(-0.10%)
Apr 21, 2014 20.40 20.40 20.30 20.31 2,364 -0.01(-0.05%)
Apr 17, 2014 20.24 20.32 20.32 20.32 1,000 +0.02(+0.10%)
Apr 16, 2014 20.31 20.31 20.30 20.30 391 +0.10(+0.50%)
Apr 15, 2014 20.02 20.20 19.91 20.20 1,045 +0.20(+1.00%)
Apr 14, 2014 19.94 20.00 19.94 20.00 2,250 +0.03(+0.15%)
Apr 11, 2014 19.89 19.97 19.89 19.97 5,646 -0.03(-0.15%)
Apr 10, 2014 20.03 20.03 20.00 20.00 1,346 -0.25(-1.23%)
Apr 09, 2014 20.24 20.29 20.17 20.25 18,060 -0.01(-0.05%)
Apr 08, 2014 20.21 20.28 20.20 20.26 3,685 +0.14(+0.70%)
Apr 07, 2014 20.27 20.27 20.12 20.12 1,725 -0.13(-0.64%)
Apr 04, 2014 20.51 20.53 20.19 20.25 7,450 -0.19(-0.93%)
Apr 03, 2014 20.45 20.45 20.34 20.44 5,360 -0.03(-0.15%)
Apr 02, 2014 20.53 20.53 20.47 20.47 1,060 +0.14(+0.69%)
Mar 31, 2014 20.29 20.33 20.33 20.33 53,700 +0.30(+1.50%)
Mar 27, 2014 20.08 20.03 20.03 20.03 2,500 -0.06(-0.30%)
Mar 26, 2014 20.33 20.34 20.09 20.09 10,133 -0.14(-0.67%)
Mar 25, 2014 20.17 20.24 20.17 20.23 2,900 +0.11(+0.52%)
Mar 24, 2014 20.12 20.12 20.12 20.12 355 -0.10(-0.50%)
Mar 21, 2014 20.22 20.22 20.22 20.22 290 +0.14(+0.70%)
Mar 20, 2014 19.98 20.08 19.98 20.08 6,715 +0.06(+0.30%)
Mar 19, 2014 20.13 20.13 19.96 20.02 3,150 -0.17(-0.84%)
Mar 18, 2014 20.13 20.22 20.13 20.19 5,650 +0.19(+0.95%)
Mar 14, 2014 20.00 20.00 20.00 20.00 200 +0.05(+0.25%)
Mar 13, 2014 19.95 19.95 19.95 19.95 100 -0.03(-0.15%)
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.