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 (%)
Aug 31, 2017 24.15 24.17 24.13 24.13 5,517 +0.10(+0.42%)
Aug 30, 2017 24.04 24.08 24.03 24.03 1,048 +0.02(+0.08%)
Aug 29, 2017 23.98 24.02 23.98 24.01 4,720 +0.00(+0.00%)
Aug 28, 2017 24.13 24.13 24.01 24.01 1,366 -0.08(-0.33%)
Aug 25, 2017 23.96 24.09 23.96 24.09 30,566 +0.21(+0.88%)
Aug 24, 2017 23.95 23.95 23.88 23.88 3,706 -0.05(-0.19%)
Aug 23, 2017 23.93 23.93 23.88 23.93 8,337 -0.01(-0.04%)
Aug 22, 2017 23.79 23.94 23.78 23.94 1,298 +0.13(+0.53%)
Aug 21, 2017 23.72 23.81 23.72 23.81 2,206 +0.11(+0.49%)
Aug 18, 2017 23.69 23.74 23.66 23.70 2,686 -0.13(-0.57%)
Aug 17, 2017 23.92 23.95 23.82 23.83 3,690 -0.17(-0.71%)
Aug 16, 2017 24.03 24.06 23.97 24.00 6,819 +0.10(+0.43%)
Aug 15, 2017 23.90 23.91 23.90 23.90 759 -0.13(-0.53%)
Aug 14, 2017 23.99 24.04 23.92 24.02 5,223 +0.27(+1.13%)
Aug 11, 2017 23.89 23.89 23.75 23.75 2,512 -0.24(-0.99%)
Aug 10, 2017 23.96 23.99 23.88 23.99 6,154 -0.14(-0.57%)
Aug 09, 2017 24.28 24.28 24.09 24.13 2,853 -0.06(-0.25%)
Aug 08, 2017 24.33 24.33 24.15 24.19 9,589 -0.02(-0.06%)
Aug 07, 2017 24.25 24.25 24.21 24.21 6,369 +0.01(+0.02%)
Aug 04, 2017 24.04 24.20 24.04 24.20 6,053 +0.07(+0.29%)
Aug 03, 2017 24.12 24.17 24.11 24.13 8,442 +0.01(+0.04%)
Aug 02, 2017 24.31 24.31 24.10 24.12 1,718 -0.14(-0.58%)
Aug 01, 2017 24.22 24.26 24.22 24.26 2,362 +0.05(+0.21%)
Jul 31, 2017 24.14 24.21 24.12 24.21 7,480 +0.13(+0.56%)
Jul 28, 2017 24.24 24.24 24.06 24.08 2,656 -0.03(-0.14%)
Jul 27, 2017 24.15 24.15 24.10 24.11 1,989 -0.20(-0.83%)
Jul 26, 2017 24.24 24.31 24.24 24.31 1,589 -0.02(-0.08%)
Jul 25, 2017 24.40 24.40 24.31 24.33 3,225 +0.10(+0.41%)
Jul 24, 2017 24.26 24.27 24.22 24.23 7,387 -0.15(-0.62%)
Jul 21, 2017 24.33 24.38 24.33 24.38 430 -0.02(-0.08%)
Jul 20, 2017 24.36 24.40 24.33 24.40 1,052 +0.18(+0.72%)
Jul 19, 2017 24.17 24.22 24.17 24.22 4,470 +0.09(+0.39%)
Jul 18, 2017 24.07 24.13 24.07 24.13 810 +0.02(+0.08%)
Jul 17, 2017 24.21 24.21 24.09 24.11 13,916 -0.01(-0.04%)
Jul 14, 2017 24.13 24.13 24.03 24.12 18,052 +0.07(+0.29%)
Jul 13, 2017 24.05 24.05 23.99 24.05 2,957 +0.04(+0.17%)
Jul 12, 2017 24.05 24.10 24.00 24.01 18,512 +0.12(+0.50%)
Jul 11, 2017 23.91 23.92 23.85 23.89 11,883 -0.12(-0.50%)
Jul 10, 2017 24.07 24.07 24.01 24.01 3,385 -0.07(-0.29%)
Jul 07, 2017 24.07 24.10 23.98 24.08 3,816 +0.10(+0.42%)
Jul 06, 2017 24.01 24.04 23.98 23.98 3,271 -0.15(-0.62%)
Jul 05, 2017 24.19 24.19 24.12 24.13 2,739 -0.10(-0.42%)
Jul 03, 2017 24.19 24.26 24.19 24.23 4,424 +0.09(+0.39%)
Jun 30, 2017 24.07 24.05 24.14 37,067 +0.06(+0.26%)
Jun 29, 2017 24.19 24.19 24.04 24.07 1,246 -0.19(-0.77%)
Jun 28, 2017 24.28 24.33 24.26 24.26 5,425 +0.09(+0.37%)
Jun 27, 2017 24.24 24.24 24.17 24.17 7,346 -0.17(-0.70%)
Jun 26, 2017 24.32 24.35 24.32 24.34 4,132 +0.07(+0.29%)
Jun 23, 2017 24.33 24.23 24.27 17,213 +0.03(+0.12%)
Jun 22, 2017 24.27 24.28 24.18 24.24 5,172 -0.13(-0.55%)
Jun 21, 2017 24.34 24.49 24.34 24.37 3,140 -0.01(-0.03%)
Jun 20, 2017 24.44 24.44 24.38 24.38 1,178 -0.14(-0.57%)
Jun 19, 2017 24.43 24.52 24.43 24.52 2,595 +0.06(+0.24%)
Jun 16, 2017 24.37 24.46 24.35 24.46 2,988 +0.03(+0.12%)
Jun 15, 2017 24.35 24.43 24.35 24.43 4,545 +0.03(+0.13%)
Jun 14, 2017 24.44 24.44 24.32 24.40 2,515 +0.13(+0.52%)
Jun 13, 2017 24.30 24.30 24.27 24.27 1,226 +0.08(+0.33%)
Jun 12, 2017 24.21 24.25 24.18 24.19 1,933 -0.04(-0.16%)
Jun 09, 2017 24.07 24.23 24.01 24.23 11,910 +0.26(+1.07%)
Jun 08, 2017 23.89 23.99 23.89 23.97 2,000 +0.04(+0.15%)
Jun 07, 2017 23.95 23.96 23.93 23.94 2,862 -0.02(-0.07%)
Jun 06, 2017 23.91 23.95 23.91 23.95 1,301 -0.05(-0.19%)
Jun 05, 2017 24.19 24.19 24.00 24.00 25,838 -0.07(-0.29%)
Jun 02, 2017 23.95 24.13 23.95 24.07 8,602 +0.10(+0.42%)
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.