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 (%)
Feb 28, 2018 24.56 24.59 24.19 24.19 5,591 -0.36(-1.47%)
Feb 27, 2018 24.89 24.89 24.55 24.55 18,321 -0.31(-1.26%)
Feb 26, 2018 24.79 24.87 24.72 24.86 34,176 +0.00(+0.01%)
Feb 23, 2018 24.65 24.86 24.65 24.86 1,223 +0.51(+2.09%)
Feb 22, 2018 24.57 24.62 24.36 24.35 3,312 -0.39(-1.59%)
Feb 21, 2018 24.63 24.76 24.62 24.74 26,030 +0.19(+0.79%)
Feb 20, 2018 24.59 24.59 24.53 24.55 2,827 -0.37(-1.47%)
Feb 16, 2018 24.92 24.92 24.92 0 +0.16(+0.65%)
Feb 15, 2018 24.75 24.62 24.75 1,664 +0.21(+0.87%)
Feb 14, 2018 24.40 24.54 24.33 24.54 2,835 +0.18(+0.74%)
Feb 13, 2018 24.35 24.36 24.29 24.36 6,009 -0.00(-0.00%)
Feb 12, 2018 24.44 24.44 24.33 24.36 1,490 +0.23(+0.95%)
Feb 09, 2018 23.84 24.13 23.81 24.13 3,248 +0.18(+0.75%)
Feb 08, 2018 24.31 24.38 23.95 23.95 9,279 -0.45(-1.86%)
Feb 07, 2018 24.26 24.57 24.31 24.40 5,972 +0.09(+0.38%)
Feb 06, 2018 24.21 24.37 23.98 24.31 9,733 -0.11(-0.45%)
Feb 05, 2018 25.03 24.42 24.42 926 -0.61(-2.44%)
Feb 02, 2018 25.27 25.27 25.03 25.03 4,792 -0.23(-0.91%)
Feb 01, 2018 25.32 25.32 25.23 25.26 774 -0.05(-0.21%)
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%)
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.