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 (%)
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%)
Mar 01, 2017 23.79 23.79 23.67 23.75 4,607 +0.13(+0.56%)
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%)
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.