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 (%)
Aug 31, 2016 22.35 22.36 22.27 22.35 8,308 -0.00(-0.00%)
Aug 30, 2016 22.34 22.37 22.30 22.35 5,465 -0.06(-0.27%)
Aug 29, 2016 22.41 22.43 22.37 22.41 4,463 +0.17(+0.76%)
Aug 26, 2016 22.48 22.48 22.16 22.24 630 -0.18(-0.80%)
Aug 25, 2016 22.46 22.51 22.39 22.42 8,853 +0.03(+0.14%)
Aug 24, 2016 22.39 22.39 22.39 22.39 469 -0.16(-0.72%)
Aug 23, 2016 22.63 22.63 22.54 22.55 4,886 +0.06(+0.27%)
Aug 22, 2016 22.47 22.49 22.42 22.49 22,363 +0.06(+0.27%)
Aug 19, 2016 22.65 22.65 22.39 22.43 17,427 -0.13(-0.58%)
Aug 18, 2016 22.49 22.56 22.48 22.56 8,144 +0.11(+0.49%)
Aug 17, 2016 22.39 22.45 22.28 22.45 7,835 -0.03(-0.13%)
Aug 16, 2016 22.52 22.54 22.48 22.48 26,620 -0.18(-0.79%)
Aug 15, 2016 22.66 22.73 22.65 22.66 10,386 +0.03(+0.14%)
Aug 12, 2016 22.70 22.74 22.63 22.63 18,325 -0.03(-0.14%)
Aug 11, 2016 22.78 22.78 22.63 22.66 4,964 +0.01(+0.04%)
Aug 10, 2016 22.73 22.74 22.62 22.65 11,989 -0.09(-0.40%)
Aug 09, 2016 22.68 22.77 22.68 22.74 15,330 +0.00(+0.00%)
Aug 08, 2016 22.80 22.80 22.74 22.74 13,193 -0.05(-0.22%)
Aug 05, 2016 22.77 22.83 22.76 22.79 12,564 +0.11(+0.49%)
Aug 04, 2016 22.64 22.68 22.64 22.68 1,628 -0.04(-0.18%)
Aug 03, 2016 22.76 22.79 22.70 22.72 14,869 -0.11(-0.48%)
Aug 02, 2016 22.87 22.88 22.80 22.83 23,268 -0.22(-0.97%)
Aug 01, 2016 23.05 23.14 23.05 23.05 10,168 -0.01(-0.06%)
Jul 29, 2016 23.06 23.14 22.96 23.07 7,190 +0.05(+0.20%)
Jul 28, 2016 23.07 23.08 22.93 23.02 6,576 -0.05(-0.22%)
Jul 27, 2016 23.61 23.61 22.98 23.07 25,043 +0.04(+0.17%)
Jul 26, 2016 23.10 23.10 22.97 23.03 19,120 -0.03(-0.15%)
Jul 25, 2016 23.06 23.08 23.01 23.06 6,815 -0.04(-0.17%)
Jul 22, 2016 22.95 23.12 22.95 23.10 6,339 +0.22(+0.98%)
Jul 21, 2016 22.94 22.94 22.83 22.88 13,867 -0.08(-0.35%)
Jul 20, 2016 22.99 22.99 22.87 22.96 13,851 +0.06(+0.26%)
Jul 19, 2016 22.76 22.90 22.76 22.90 14,068 -0.03(-0.15%)
Jul 18, 2016 23.00 23.00 22.93 22.93 1,909 +0.04(+0.19%)
Jul 15, 2016 23.06 23.06 22.89 22.89 8,111 -0.07(-0.30%)
Jul 14, 2016 22.86 23.02 22.86 22.96 31,102 +0.04(+0.15%)
Jul 13, 2016 22.86 22.93 22.82 22.93 2,730 +0.06(+0.24%)
Jul 12, 2016 22.77 22.90 22.77 22.87 7,107 +0.10(+0.44%)
Jul 11, 2016 22.74 22.77 22.74 22.77 814 +0.14(+0.62%)
Jul 08, 2016 22.59 22.63 22.58 22.63 2,014 +0.30(+1.34%)
Jul 07, 2016 22.54 22.54 22.33 22.33 15,284 -0.09(-0.40%)
Jul 05, 2016 22.47 22.47 22.38 22.42 10,524 -0.09(-0.41%)
Jul 01, 2016 22.50 22.51 22.51 22.51 3,700 -0.01(-0.03%)
Jun 30, 2016 22.16 22.52 22.09 22.52 10,171 +0.38(+1.72%)
Jun 29, 2016 22.05 22.14 22.05 22.14 3,491 +0.32(+1.49%)
Jun 28, 2016 21.75 21.82 21.65 21.82 6,841 +0.32(+1.47%)
Jun 27, 2016 21.72 21.72 21.45 21.50 2,002 -0.23(-1.06%)
Jun 24, 2016 21.87 21.90 21.73 21.73 2,342 -0.52(-2.34%)
Jun 23, 2016 22.19 22.25 22.06 22.25 20,692 +0.24(+1.09%)
Jun 22, 2016 22.01 22.01 22.01 22.01 350 -0.13(-0.59%)
Jun 21, 2016 22.24 22.24 22.13 22.14 5,194 -0.04(-0.20%)
Jun 20, 2016 22.26 22.26 22.16 22.18 10,718 +0.18(+0.80%)
Jun 17, 2016 21.99 22.01 21.99 22.01 520 -0.06(-0.28%)
Jun 16, 2016 21.88 22.07 21.88 22.07 5,392 -0.01(-0.05%)
Jun 15, 2016 21.98 22.08 21.98 22.08 3,199 +0.14(+0.64%)
Jun 14, 2016 22.09 22.09 21.94 21.94 1,907 -0.13(-0.59%)
Jun 13, 2016 22.12 22.12 22.07 22.07 531 -0.11(-0.50%)
Jun 10, 2016 22.22 22.22 22.12 22.18 10,104 -0.14(-0.65%)
Jun 09, 2016 22.38 22.38 22.26 22.32 7,297 -0.03(-0.12%)
Jun 08, 2016 22.24 22.35 22.24 22.35 7,787 +0.06(+0.27%)
Jun 07, 2016 22.24 22.34 22.24 22.29 14,308 +0.03(+0.13%)
Jun 06, 2016 22.30 22.30 22.21 22.26 1,395 +0.03(+0.13%)
Jun 03, 2016 22.21 22.23 22.12 22.23 5,714 +0.09(+0.41%)
Jun 02, 2016 21.98 22.14 21.98 22.14 5,394 +0.14(+0.64%)
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.