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 30, 2016 22.91 22.91 22.91 0 -0.07(-0.30%)
Dec 29, 2016 22.96 22.98 22.89 22.98 16,277 +0.15(+0.66%)
Dec 28, 2016 23.15 23.15 22.81 22.83 5,999 -0.22(-0.95%)
Dec 27, 2016 23.04 23.06 23.04 23.05 3,304 +0.09(+0.39%)
Dec 23, 2016 22.96 22.96 22.96 0 +0.01(+0.04%)
Dec 22, 2016 22.95 22.95 22.88 22.95 6,445 -0.11(-0.48%)
Dec 21, 2016 23.13 23.14 23.06 23.06 4,806 -0.24(-1.03%)
Dec 20, 2016 23.22 23.34 23.22 23.30 9,635 +0.11(+0.47%)
Dec 19, 2016 23.19 23.19 23.19 23.19 170 +0.13(+0.56%)
Dec 16, 2016 23.22 23.25 23.06 23.06 4,811 -0.11(-0.46%)
Dec 15, 2016 23.06 23.21 23.06 23.17 1,114 -0.03(-0.15%)
Dec 14, 2016 23.58 23.58 23.15 23.20 8,397 -0.24(-1.04%)
Dec 13, 2016 23.48 23.48 23.42 23.44 2,439 +0.16(+0.69%)
Dec 12, 2016 23.35 23.35 23.28 23.28 1,725 -0.07(-0.29%)
Dec 09, 2016 23.27 23.35 23.21 23.35 2,145 +0.11(+0.48%)
Dec 08, 2016 23.15 23.24 23.07 23.24 4,274 +0.17(+0.72%)
Dec 07, 2016 22.80 23.07 22.78 23.07 2,909 +0.32(+1.42%)
Dec 06, 2016 22.62 22.75 22.62 22.75 5,123 +0.14(+0.61%)
Dec 05, 2016 22.33 22.64 22.33 22.61 5,506 +0.18(+0.82%)
Dec 02, 2016 22.51 22.54 22.40 22.43 19,721 +0.03(+0.13%)
Dec 01, 2016 22.47 22.47 22.32 22.40 10,192 -0.12(-0.53%)
Nov 30, 2016 22.63 22.65 22.52 22.52 1,803 -0.22(-0.97%)
Nov 29, 2016 22.80 22.80 22.73 22.74 19,985 +0.03(+0.13%)
Nov 28, 2016 22.70 22.75 22.69 22.71 7,548 -0.07(-0.31%)
Nov 25, 2016 22.73 22.78 22.73 22.78 2,544 +0.15(+0.66%)
Nov 23, 2016 22.63 22.63 22.63 0 -0.07(-0.31%)
Nov 22, 2016 22.42 22.71 22.42 22.70 7,561 +0.26(+1.16%)
Nov 21, 2016 22.43 22.45 22.38 22.44 5,622 +0.14(+0.63%)
Nov 18, 2016 22.38 22.38 22.29 22.30 6,412 -0.03(-0.13%)
Nov 17, 2016 22.50 22.50 22.33 22.33 7,026 -0.08(-0.37%)
Nov 16, 2016 22.45 22.45 22.35 22.41 10,838 -0.02(-0.09%)
Nov 15, 2016 22.44 22.44 22.37 22.43 11,451 +0.01(+0.06%)
Nov 14, 2016 22.24 22.45 22.24 22.42 16,540 +0.28(+1.26%)
Nov 11, 2016 21.87 22.18 21.80 22.14 16,080 +0.12(+0.53%)
Nov 10, 2016 21.96 22.08 21.93 22.02 15,303 +0.13(+0.61%)
Nov 09, 2016 21.57 21.90 21.55 21.89 15,510 +0.13(+0.60%)
Nov 08, 2016 21.70 21.78 21.70 21.76 3,523 +0.14(+0.65%)
Nov 07, 2016 21.62 21.63 21.50 21.62 6,456 +0.34(+1.60%)
Nov 04, 2016 21.34 21.45 21.25 21.28 9,867 -0.05(-0.23%)
Nov 03, 2016 21.36 21.37 21.33 21.33 8,523 -0.09(-0.44%)
Nov 02, 2016 21.48 21.48 21.36 21.42 10,960 -0.09(-0.42%)
Nov 01, 2016 21.77 21.77 21.49 21.52 1,382 -0.27(-1.22%)
Oct 31, 2016 21.68 21.78 21.68 21.78 1,874 +0.17(+0.79%)
Oct 28, 2016 21.67 21.67 21.61 21.61 528 +0.13(+0.60%)
Oct 27, 2016 21.55 21.55 21.47 21.48 5,499 -0.07(-0.32%)
Oct 26, 2016 21.57 21.67 21.55 21.55 3,939 -0.03(-0.13%)
Oct 25, 2016 21.58 21.58 21.56 21.58 2,505 -0.01(-0.03%)
Oct 24, 2016 21.68 21.68 21.54 21.58 1,044 +0.07(+0.34%)
Oct 21, 2016 21.55 21.56 21.51 21.51 6,057 -0.15(-0.70%)
Oct 20, 2016 21.61 21.66 21.61 21.66 368 -0.02(-0.10%)
Oct 19, 2016 21.63 21.69 21.63 21.68 1,519 -0.01(-0.03%)
Oct 18, 2016 21.57 21.69 21.53 21.69 19,470 +0.16(+0.73%)
Oct 17, 2016 21.53 21.55 21.51 21.53 2,700 -0.04(-0.19%)
Oct 14, 2016 21.70 21.70 21.57 21.57 889 +0.02(+0.09%)
Oct 13, 2016 21.52 21.57 21.52 21.55 63,879 -0.07(-0.31%)
Oct 12, 2016 21.60 21.62 21.60 21.62 574 +0.13(+0.61%)
Oct 11, 2016 21.61 21.61 21.47 21.49 7,272 -0.33(-1.52%)
Oct 10, 2016 21.67 21.84 21.67 21.82 1,395 +0.13(+0.60%)
Oct 07, 2016 21.71 21.71 21.65 21.69 8,815 -0.04(-0.18%)
Oct 06, 2016 22.15 22.15 21.54 21.73 71,748 +0.00(+0.00%)
Oct 05, 2016 21.73 21.77 21.73 21.73 6,127 +0.05(+0.24%)
Oct 04, 2016 21.86 21.86 21.68 21.68 3,695 -0.25(-1.15%)
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.