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 (%)
Nov 30, 2017 25.85 25.85 25.69 25.69 1,061 +0.11(+0.42%)
Nov 29, 2017 25.65 25.67 25.59 25.59 2,177 +0.25(+0.98%)
Nov 28, 2017 25.07 25.34 25.07 25.34 6,422 +0.34(+1.35%)
Nov 27, 2017 24.97 25.02 24.95 25.00 6,211 +0.08(+0.33%)
Nov 24, 2017 24.92 24.92 24.92 24.92 186 -0.05(-0.21%)
Nov 22, 2017 25.00 25.04 24.96 24.97 2,131 -0.02(-0.08%)
Nov 21, 2017 24.99 24.99 24.99 24.99 499 +0.11(+0.44%)
Nov 20, 2017 24.81 24.91 24.81 24.88 5,475 +0.02(+0.10%)
Nov 17, 2017 24.96 24.96 24.78 24.86 4,831 -0.02(-0.06%)
Nov 16, 2017 24.64 24.92 24.64 24.87 5,463 +0.11(+0.44%)
Nov 15, 2017 24.75 24.82 24.74 24.76 1,724 -0.10(-0.39%)
Nov 14, 2017 24.49 24.86 24.49 24.86 2,696 +0.21(+0.84%)
Nov 13, 2017 24.59 24.70 24.59 24.65 4,870 +0.05(+0.20%)
Nov 10, 2017 24.56 24.62 24.52 24.60 3,754 +0.06(+0.24%)
Nov 09, 2017 24.55 24.55 24.46 24.54 1,820 -0.10(-0.41%)
Nov 08, 2017 24.50 24.64 24.50 24.64 2,049 -0.03(-0.12%)
Nov 07, 2017 24.63 24.67 24.63 24.67 400 -0.03(-0.12%)
Nov 06, 2017 24.79 24.79 24.70 24.70 8,993 -0.03(-0.12%)
Nov 03, 2017 24.71 24.77 24.70 24.73 5,325 -0.01(-0.04%)
Nov 02, 2017 24.75 24.75 24.71 24.74 1,178 +0.14(+0.56%)
Nov 01, 2017 24.64 24.70 24.55 24.60 6,909 -0.02(-0.07%)
Oct 31, 2017 24.59 24.66 24.57 24.62 7,023 +0.11(+0.46%)
Oct 30, 2017 24.64 24.64 24.51 24.51 798 -0.18(-0.74%)
Oct 27, 2017 24.65 24.72 24.65 24.69 5,647 -0.09(-0.36%)
Oct 26, 2017 24.77 24.86 24.77 24.78 6,124 +0.09(+0.36%)
Oct 25, 2017 24.62 24.72 24.61 24.69 1,840 -0.14(-0.56%)
Oct 24, 2017 24.91 24.91 24.80 24.83 7,785 -0.05(-0.20%)
Oct 23, 2017 25.13 25.13 24.87 24.88 2,410 -0.16(-0.64%)
Oct 20, 2017 25.00 25.04 24.98 25.04 2,299 +0.11(+0.43%)
Oct 19, 2017 24.92 24.93 24.91 24.93 1,223 +0.02(+0.09%)
Oct 18, 2017 24.99 24.99 24.86 24.91 2,192 +0.06(+0.24%)
Oct 17, 2017 24.81 24.86 24.81 24.85 3,001 +0.05(+0.20%)
Oct 16, 2017 24.79 24.82 24.76 24.80 3,299 -0.04(-0.16%)
Oct 13, 2017 24.92 24.93 24.82 24.84 2,823 +0.06(+0.24%)
Oct 12, 2017 24.74 24.79 24.70 24.78 1,888 +0.06(+0.24%)
Oct 11, 2017 24.72 24.73 24.69 24.72 2,647 +0.04(+0.16%)
Oct 10, 2017 24.71 24.72 24.68 24.68 6,710 +0.06(+0.24%)
Oct 09, 2017 24.66 24.68 24.62 24.62 3,376 +0.02(+0.10%)
Oct 06, 2017 24.49 24.61 24.49 24.60 4,081 -0.07(-0.30%)
Oct 05, 2017 24.62 24.70 24.62 24.67 6,662 +0.02(+0.08%)
Oct 04, 2017 24.62 24.65 24.61 24.65 3,583 +0.00(+0.00%)
Oct 03, 2017 24.61 24.66 24.56 24.65 15,911 +0.00(+0.00%)
Oct 02, 2017 24.56 24.65 24.56 24.65 2,068 +0.12(+0.51%)
Sep 29, 2017 24.54 24.55 24.53 24.53 1,622 -0.03(-0.14%)
Sep 28, 2017 24.43 24.56 24.43 24.56 4,882 +0.11(+0.45%)
Sep 27, 2017 24.48 24.50 24.36 24.45 27,978 -0.07(-0.29%)
Sep 26, 2017 24.44 24.52 24.44 24.52 23,548 +0.05(+0.22%)
Sep 25, 2017 24.48 24.48 24.45 24.47 1,254 +0.12(+0.50%)
Sep 22, 2017 24.40 24.40 24.34 24.34 1,970 -0.05(-0.21%)
Sep 21, 2017 24.34 24.50 24.34 24.40 3,851 -0.18(-0.75%)
Sep 20, 2017 24.60 24.62 24.51 24.58 1,793 -0.01(-0.04%)
Sep 19, 2017 24.63 24.63 24.59 24.59 3,485 +0.01(+0.04%)
Sep 18, 2017 24.69 24.69 24.58 24.58 5,085 -0.12(-0.49%)
Sep 15, 2017 24.66 24.70 24.53 24.70 16,270 +0.14(+0.56%)
Sep 14, 2017 24.53 24.56 24.52 24.56 2,092 +0.04(+0.17%)
Sep 13, 2017 24.67 24.67 24.47 24.52 5,810 -0.01(-0.04%)
Sep 12, 2017 24.64 24.65 24.52 24.53 4,377 -0.05(-0.21%)
Sep 11, 2017 24.56 24.60 24.54 24.58 1,785 +0.18(+0.74%)
Sep 08, 2017 24.19 24.44 24.19 24.40 2,438 +0.15(+0.64%)
Sep 07, 2017 24.20 24.26 24.20 24.25 3,151 +0.02(+0.06%)
Sep 06, 2017 24.26 24.32 24.22 24.23 11,127 +0.09(+0.37%)
Sep 05, 2017 24.24 24.24 24.10 24.14 6,557 -0.10(-0.41%)
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.