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 31, 2014 21.95 21.94 21.94 21.94 1 -0.10(-0.47%)
Dec 29, 2014 22.04 22.04 22.04 22.04 700 +0.13(+0.60%)
Dec 26, 2014 21.91 21.91 21.91 21.91 182 +0.12(+0.57%)
Dec 24, 2014 21.79 21.79 21.79 21.79 1,600 +0.08(+0.37%)
Dec 23, 2014 21.72 21.72 21.71 21.71 2,579 -0.09(-0.40%)
Dec 22, 2014 21.81 21.81 21.80 21.80 875 +0.13(+0.59%)
Dec 19, 2014 21.67 21.67 21.67 21.67 500 +0.04(+0.20%)
Dec 18, 2014 21.52 21.63 21.52 21.63 4,134 +0.36(+1.68%)
Dec 17, 2014 21.28 21.30 21.13 21.27 1,662 +0.15(+0.71%)
Dec 15, 2014 21.12 21.12 21.12 21.12 1,195 -0.45(-2.11%)
Dec 11, 2014 21.50 21.57 21.57 21.57 1 +0.23(+1.10%)
Dec 10, 2014 21.47 21.47 21.34 21.34 2,208 -0.24(-1.11%)
Dec 09, 2014 21.37 21.58 21.37 21.58 1,339 -0.02(-0.09%)
Dec 05, 2014 21.61 21.60 21.60 21.60 53 +0.08(+0.37%)
Dec 04, 2014 21.60 21.60 21.42 21.52 3,849 +0.07(+0.32%)
Dec 02, 2014 21.48 21.45 21.45 21.45 4 +0.02(+0.10%)
Dec 01, 2014 21.45 21.45 21.43 21.43 594 -0.21(-0.96%)
Nov 28, 2014 21.59 21.64 21.59 21.64 1,957 +0.18(+0.84%)
Nov 26, 2014 21.46 21.46 21.46 21.46 2,300 +0.07(+0.32%)
Nov 25, 2014 21.39 21.40 21.39 21.39 2,690 -0.00(-0.00%)
Nov 24, 2014 21.36 21.40 21.36 21.39 920 -0.03(-0.14%)
Nov 21, 2014 21.34 21.42 21.33 21.42 2,306 +0.12(+0.56%)
Nov 20, 2014 21.30 21.30 21.30 21.30 415 -0.01(-0.05%)
Nov 19, 2014 21.31 21.31 21.31 21.31 470 -0.07(-0.32%)
Nov 18, 2014 21.38 21.38 21.38 21.38 323 +0.08(+0.38%)
Nov 17, 2014 21.31 21.31 21.30 21.30 808 +0.10(+0.47%)
Nov 14, 2014 21.20 21.20 21.20 21.20 583 -0.14(-0.66%)
Nov 12, 2014 21.30 21.34 21.34 21.34 1 +0.02(+0.09%)
Nov 11, 2014 21.49 21.49 21.31 21.32 2,085 -0.07(-0.35%)
Nov 10, 2014 21.43 21.43 21.34 21.40 1,983 +0.09(+0.40%)
Nov 07, 2014 21.31 21.31 21.31 21.31 502 -0.03(-0.14%)
Nov 05, 2014 21.32 21.34 21.34 21.34 6,500 +0.16(+0.76%)
Nov 04, 2014 21.18 21.19 21.18 21.18 2,379 -0.04(-0.19%)
Nov 03, 2014 21.25 21.25 21.22 21.22 943 +0.08(+0.38%)
Oct 31, 2014 21.10 21.15 21.10 21.14 2,436 +0.14(+0.67%)
Oct 30, 2014 21.00 21.00 21.00 21.00 800 +0.17(+0.82%)
Oct 29, 2014 20.89 20.82 20.73 20.83 25,795 +0.01(+0.05%)
Oct 28, 2014 20.68 20.82 20.68 20.82 296 +0.18(+0.87%)
Oct 27, 2014 20.66 20.69 20.62 20.64 1,892 -0.00(-0.00%)
Oct 23, 2014 20.66 20.64 20.64 20.64 61 +0.15(+0.72%)
Oct 22, 2014 20.49 20.49 20.49 20.49 504 +0.34(+1.70%)
Oct 20, 2014 20.03 20.15 20.15 20.15 2,700 +0.06(+0.32%)
Oct 17, 2014 20.29 20.29 20.09 20.09 4,175 +0.21(+1.03%)
Oct 16, 2014 19.94 19.94 19.73 19.88 1,671 -0.08(-0.40%)
Oct 15, 2014 19.95 19.96 19.73 19.96 3,183 -0.07(-0.35%)
Oct 14, 2014 20.06 20.09 20.03 20.03 308 +0.04(+0.20%)
Oct 13, 2014 19.97 19.99 19.95 19.99 2,667 +0.08(+0.38%)
Oct 10, 2014 19.99 20.05 19.91 19.91 2,541 -0.24(-1.17%)
Oct 08, 2014 20.00 20.15 20.15 20.15 101 +0.24(+1.21%)
Oct 07, 2014 19.99 19.99 19.87 19.91 18,795 -0.12(-0.60%)
Oct 06, 2014 20.06 20.07 19.99 20.03 20,798 +0.06(+0.30%)
Oct 03, 2014 19.77 20.04 19.77 19.97 52,639 +0.13(+0.65%)
Oct 02, 2014 19.86 19.95 19.84 19.84 2,073 +0.01(+0.05%)
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.