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 (%)
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%)
Sep 01, 2017 24.13 24.23 24.24 2,462 +0.11(+0.46%)
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%)
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.