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, 2015 20.12 20.08 20.08 20.08 17,500 -0.28(-1.38%)
Dec 30, 2015 20.40 20.40 20.36 20.36 295 -0.07(-0.34%)
Dec 29, 2015 20.41 20.43 20.33 20.43 32,305 +0.23(+1.14%)
Dec 28, 2015 20.11 20.24 20.10 20.20 8,455 -0.09(-0.44%)
Dec 24, 2015 20.29 20.29 20.29 20.29 6,600 +0.06(+0.30%)
Dec 23, 2015 20.11 20.27 20.11 20.23 20,644 +0.12(+0.60%)
Dec 22, 2015 19.95 20.17 19.90 20.11 4,105 +0.26(+1.31%)
Dec 21, 2015 19.95 19.95 19.85 19.85 2,565 +0.02(+0.10%)
Dec 18, 2015 19.84 19.84 19.83 19.83 373 -0.22(-1.10%)
Dec 17, 2015 20.21 20.21 20.03 20.05 11,406 -0.09(-0.45%)
Dec 16, 2015 20.11 20.14 20.11 20.14 1,556 +0.10(+0.50%)
Dec 15, 2015 20.04 20.04 20.04 20.04 138 +0.27(+1.37%)
Dec 14, 2015 19.75 19.77 19.60 19.77 3,308 +0.01(+0.05%)
Dec 11, 2015 19.79 19.79 19.76 19.76 1,113 -0.29(-1.44%)
Dec 10, 2015 20.15 20.15 20.05 20.05 1,343 -0.03(-0.15%)
Dec 09, 2015 20.32 20.34 20.07 20.08 2,799 -0.25(-1.23%)
Dec 08, 2015 20.25 20.39 20.23 20.33 2,029 -0.12(-0.59%)
Dec 07, 2015 20.45 20.45 20.45 20.45 105 -0.14(-0.68%)
Dec 04, 2015 20.64 20.64 20.59 20.59 1,722 -0.11(-0.53%)
Dec 02, 2015 20.87 20.70 20.70 20.70 14 -0.22(-1.05%)
Dec 01, 2015 20.96 20.96 20.84 20.92 5,645 +0.05(+0.24%)
Nov 30, 2015 20.91 20.91 20.87 20.87 1,111 -0.05(-0.24%)
Nov 27, 2015 20.92 20.92 20.92 20.92 908 +0.04(+0.19%)
Nov 25, 2015 20.87 20.88 20.88 20.88 1,900 +0.03(+0.14%)
Nov 24, 2015 20.76 20.85 20.74 20.85 3,459 +0.07(+0.34%)
Nov 23, 2015 20.77 20.78 20.77 20.78 648 -0.03(-0.14%)
Nov 20, 2015 20.85 20.86 20.80 20.81 6,430 +0.08(+0.39%)
Nov 19, 2015 20.72 20.76 20.69 20.73 3,155 +0.09(+0.44%)
Nov 18, 2015 20.45 20.64 20.41 20.64 3,084 +0.27(+1.33%)
Nov 17, 2015 20.49 20.57 20.37 20.37 12,631 -0.08(-0.39%)
Nov 16, 2015 20.34 20.45 20.33 20.45 3,542 +0.25(+1.24%)
Nov 13, 2015 20.23 20.27 20.20 20.20 7,986 -0.32(-1.56%)
Nov 12, 2015 20.59 20.64 20.51 20.52 6,609 -0.22(-1.06%)
Nov 11, 2015 20.77 20.80 20.71 20.74 10,694 -0.06(-0.26%)
Nov 10, 2015 20.76 20.80 20.72 20.80 8,444 +0.12(+0.60%)
Nov 09, 2015 20.82 20.82 20.67 20.67 2,450 -0.24(-1.15%)
Nov 06, 2015 20.96 20.97 20.81 20.91 47,774 -0.21(-0.99%)
Nov 05, 2015 21.10 21.12 21.08 21.12 2,958 +0.03(+0.14%)
Nov 04, 2015 21.15 21.15 21.09 21.09 1,398 -0.11(-0.52%)
Nov 03, 2015 21.03 21.20 21.03 21.20 495 +0.06(+0.28%)
Nov 02, 2015 20.94 21.14 20.89 21.14 4,427 +0.24(+1.15%)
Oct 29, 2015 20.90 20.90 20.90 20.90 2 -0.13(-0.62%)
Oct 28, 2015 21.00 21.03 21.00 21.03 1,323 +0.29(+1.41%)
Oct 27, 2015 20.93 20.93 20.73 20.74 966 -0.32(-1.53%)
Oct 26, 2015 21.02 21.06 21.02 21.06 945 -0.09(-0.43%)
Oct 23, 2015 21.13 21.15 21.03 21.15 7,129 +0.01(+0.05%)
Oct 22, 2015 21.19 21.19 21.10 21.14 2,757 +0.30(+1.44%)
Oct 21, 2015 20.92 20.92 20.84 20.84 575 -0.07(-0.33%)
Oct 20, 2015 20.87 20.91 20.86 20.91 5,394 +0.12(+0.58%)
Oct 19, 2015 20.79 20.82 20.77 20.79 4,167 +0.07(+0.34%)
Oct 16, 2015 20.76 20.76 20.72 20.72 869 +0.21(+1.01%)
Oct 15, 2015 20.51 20.51 20.51 20.51 571 +0.03(+0.16%)
Oct 14, 2015 20.61 20.61 20.43 20.48 2,494 -0.22(-1.06%)
Oct 13, 2015 20.70 20.70 20.68 20.70 1,758 -0.13(-0.62%)
Oct 12, 2015 20.79 20.84 20.79 20.83 7,316 +0.12(+0.58%)
Oct 09, 2015 20.71 20.71 20.71 20.71 286 +0.26(+1.26%)
Oct 07, 2015 20.55 20.45 20.45 20.45 1,100 -0.01(-0.04%)
Oct 06, 2015 20.48 20.48 20.45 20.46 4,122 -0.12(-0.58%)
Oct 05, 2015 20.41 20.58 20.39 20.58 6,578 +0.79(+3.99%)
Oct 02, 2015 19.92 19.92 19.79 19.79 3,674 -0.17(-0.85%)
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.