First Trust Exchange-Traded Fund VI First Trust RBA Quality Income ETF Historical Stock Prices

QINC 
$22.8211
*  
0.0396
0.17%
Get QINC Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading QINC now
Exchange:NASDAQ

Community Rating:
View:    QINC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.77 22.87 22.7671 22.8211 4,037
01/18/2017 22.77 22.87 22.7671 22.8211 4,037
01/17/2017 22.98 22.98 22.8607 22.8607 10,914
01/13/2017 22.79 22.9618 22.79 22.94 10,777
01/12/2017 22.75 22.9 22.7389 22.89 8,504
01/11/2017 23.01 23.01 22.8855 22.902 1,227
01/10/2017 22.94 22.965 22.88 22.93 4,974
01/09/2017 22.98 22.98 22.8296 22.85 7,051
01/06/2017 23.01 23.11 23.01 23.07 8,939
01/05/2017 23.27 23.27 23.0656 23.14 5,992
01/04/2017 23.13 23.24 23.13 23.24 7,458
01/03/2017 22.957 23.01 22.91 23.01 8,117
12/30/2016 23.1 23.1 22.91 22.91 2,053
12/29/2016 22.96 22.98 22.89 22.98 16,277
12/28/2016 23.15 23.15 22.81 22.83 5,999
12/27/2016 23.035 23.0632 23.035 23.05 3,304
12/23/2016 23.01 23.01 22.92 22.96 6,184
12/22/2016 22.95 22.95 22.8835 22.95 6,445
12/21/2016 23.126 23.14 23.06 23.06 4,806
12/20/2016 23.2213 23.34 23.2213 23.3 9,635
12/19/2016 23.19 23.19 23.19 23.19 170
12/16/2016 23.22 23.25 23.06 23.06 4,811
12/15/2016 23.0592 23.213 23.0592 23.1663 1,114
12/14/2016 23.58 23.58 23.15 23.2 8,397
12/13/2016 23.4825 23.4825 23.4178 23.4446 2,439
12/12/2016 23.35 23.35 23.284 23.284 1,725
12/09/2016 23.2716 23.3546 23.2143 23.3509 2,145
12/08/2016 23.15 23.2386 23.07 23.2386 4,274
12/07/2016 22.804 23.0733 22.783 23.0733 2,909
12/06/2016 22.62 22.75 22.62 22.75 5,123
12/05/2016 22.33 22.6399 22.33 22.6129 5,506
12/02/2016 22.51 22.539 22.4 22.43 19,721
12/01/2016 22.47 22.47 22.32 22.4 10,192
11/30/2016 22.63 22.65 22.52 22.5202 1,803
11/29/2016 22.7961 22.7968 22.73 22.74 19,985
11/28/2016 22.7001 22.75 22.69 22.7105 7,548
11/25/2016 22.73 22.78 22.73 22.78 2,544
11/23/2016 22.75 22.75 22.6071 22.63 15,696
11/22/2016 22.42 22.7099 22.42 22.7006 7,561
11/21/2016 22.43 22.45 22.38 22.44 5,622
11/18/2016 22.3833 22.3833 22.29 22.3 6,412
11/17/2016 22.5 22.5 22.33 22.33 7,026
11/16/2016 22.4548 22.4548 22.3501 22.4127 10,838
11/15/2016 22.4359 22.44 22.37 22.4332 11,451
11/14/2016 22.24 22.45 22.24 22.42 16,540
11/11/2016 21.87 22.1776 21.8 22.14 16,080
11/10/2016 21.9576 22.0769 21.86 22.0241 15,303
11/09/2016 21.57 21.898 21.5503 21.89 15,510
11/08/2016 21.7 21.7805 21.7 21.76 3,523
11/07/2016 21.62 21.6296 21.5 21.62 6,456
11/04/2016 21.34 21.4482 21.25 21.28 9,867
11/03/2016 21.3562 21.3656 21.33 21.33 8,523
11/02/2016 21.48 21.48 21.3635 21.4248 10,960
11/01/2016 21.77 21.77 21.49 21.515 1,382
10/31/2016 21.68 21.7807 21.68 21.7807 1,874
10/28/2016 21.67 21.67 21.61 21.61 528
10/27/2016 21.5536 21.5536 21.47 21.4816 5,499
10/26/2016 21.5655 21.67 21.55 21.55 3,939
10/25/2016 21.5785 21.5785 21.5601 21.5776 2,505
10/24/2016 21.6839 21.6839 21.54 21.583 1,044
10/21/2016 21.55 21.56 21.51 21.51 6,057
10/20/2016 21.61 21.661 21.61 21.661 368
10/19/2016 21.63 21.6904 21.63 21.6826 1,519
10/18/2016 21.5701 21.6882 21.53 21.6882 19,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?