FIRST TRUST RBA QUALITY INCOME ETF (QINC) Exchange: NASDAQ

Data as of Aug. 22, 2025

$25.67 ($0.06) 0.23%

FIRST TRUST RBA QUALITY INCOME ETF - Daily Information
Click for more stock information on FIRST TRUST RBA QUALITY INCOME ETF.
Daily Information Data
Date Aug. 22, 2025
Open $25.67
Previous Close $25.67
High $25.67
Low $25.67
Adjusted Open $25.67
Previous Adjusted Close $25.67
Adjusted High $25.67
Adjusted Low $25.67

About FIRST TRUST RBA QUALITY INCOME ETF (QINC)

DELISTED - The Fund will normally invest at least 90% of its net assets (including investment borrowings) in U.S. and non-U.S., including emerging market, equity securities that comprise the Index. The non-U.S. equity securities may include American depositary receipts ("ADRs"), global depositary receipts ("GDRs") or other depositary receipts. The Index is designed to provide access to a diversified portfolio of small, mid and large capitalization income producing equity securities.The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P., the Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is owned and was developed by Richard Bernstein Advisors LLC ("RBA" or the "Index Provider"). The Index Provider has retained the New York Stock Exchange ("NYSE") to calculate and maintain the Index. The Index is focused on total return through a combination of dividend income and capital appreciation. The Index attempts to control the risks associated with investing in higher-yielding stocks, yet maintain attractive current income. RBA believes that risk increases as dividend yield increases, and that simply investing in high-yield equities often leads to selecting stocks whose dividends are subsequently cut or discontinued. The Index seeks to minimize the probability of dividend cuts and the related underperformance.The Index Provider constructs the Index by utilizing the following screens:1.Start with a universe of U.S. exchange-traded equities including depositary receipts, but excluding over-the-counter traded securities.2.Exclude preferred securities, master limited partnerships (MLPs) and mortgage real estate investment trusts (REITs).3.The securities included in the Index must be of companies that have an Indicated Dividend Yield (Bloomberg) greater than the MSCI All Country World Index actual trailing dividend yield.4.The securities included in the Index must be of companies that have an indicated dividend yield, as calculated by Bloomberg, of less than 50%.5.Remove the securities that are in the top decile of indicated dividend yield, as calculated by Bloomberg.6.The securities included in the Index must be of companies that have a Total Debt/Total Equity that is less than Actual Total Debt/Total Equity for the MSCI All Country World Index.7.The securities included in the Index must have earnings per share (EPS) growth variability less than that of the MSCI All Country World Index.8.Exclude companies with negative trailing year-over-year EPS growth.The Index Provider evaluates the Index components quarterly in April, July, October and January of each year for eligibility, using market data through the end of March, June, September and December, respectively. The Index is rebalanced quarterly. Rebalancing is effective as of the market close of the third Friday in April, July, October and January. The reference dates for the data used in the rebalancing are at the close of trading on the last trading day in March, June, September and December, respectively. As of December 31, 2017, the Index was comprised of 31 securities. As of September 30, 2017, the Fund had significant investments in financials and utilities companies.The Fund intends to invest entirely in securities included in the Index; however, there may also be instances in which the Fund may be underweighted or overweighted in certain securities in the Index, not invest in certain securities included in the Index, purchase securities not in the Index that are appropriate to substitute for certain securities in the Index or utilize various combinations of the above techniques in seeking to track the Index.

Historical Stock Data for FIRST TRUST RBA QUALITY INCOME ETF (QINC)

Date Open High Low Close Adj.Close Volume
2018-09-05 $25.67 $25.67 $25.67 $25.67 $25.67 534
2018-09-04 $25.61 $25.61 $25.61 $25.61 $25.61 448
2018-08-31 $25.44 $25.46 $25.38 $25.41 $25.41 5,082
2018-08-30 $25.44 $25.44 $25.44 $25.44 $25.44 160
2018-08-29 $25.46 $25.54 $25.46 $25.54 $25.54 2,911
2018-08-28 $25.55 $25.55 $25.55 $25.55 $25.55 177
2018-08-27 $25.55 $25.55 $25.55 $25.55 $25.55 100
2018-08-24 $25.62 $25.64 $25.62 $25.64 $25.64 838
2018-08-23 $25.84 $25.84 $25.64 $25.64 $25.64 2,279
2018-08-22 $25.80 $25.80 $25.72 $25.72 $25.72 2,025
2018-08-21 $25.79 $25.89 $25.78 $25.89 $25.89 2,169
2018-08-20 $25.74 $25.74 $25.74 $25.74 $25.74 352
2018-08-17 $25.68 $25.70 $25.68 $25.68 $25.68 1,900
2018-08-16 $25.61 $25.61 $25.56 $25.56 $25.56 379
2018-08-15 $25.40 $25.40 $25.31 $25.36 $25.36 1,008
2018-08-14 $25.08 $25.48 $25.08 $25.48 $25.48 939
2018-08-13 $25.24 $25.24 $25.14 $25.14 $25.14 1,802
2018-08-10 $25.22 $25.22 $25.19 $25.19 $25.19 548
2018-08-09 $25.20 $25.24 $25.13 $25.24 $25.24 9,756
2018-08-08 $25.08 $25.09 $25.04 $25.09 $25.09 1,478
2018-08-07 $25.02 $25.02 $25.02 $25.02 $25.02 105
2018-08-06 $25.04 $25.04 $25.02 $25.02 $25.02 1,174
2018-08-03 $24.96 $24.96 $24.96 $24.96 $24.96 827
2018-08-02 $24.70 $24.99 $24.70 $24.99 $24.99 791
2018-08-01 $24.83 $24.83 $24.73 $24.73 $24.73 2,507
2018-07-31 $24.92 $24.94 $24.90 $24.94 $24.94 2,038
2018-07-30 $24.86 $24.86 $24.84 $24.84 $24.84 2,365
2018-07-27 $24.86 $24.86 $24.86 $24.86 $24.86 1,916
2018-07-26 $25.05 $25.09 $24.97 $25.01 $25.01 38,403
2018-07-25 $24.91 $24.97 $24.85 $24.91 $24.91 10,744
2018-07-24 $25.05 $25.05 $24.91 $24.91 $24.91 2,386
2018-07-23 $25.09 $25.11 $25.09 $25.11 $25.11 490
2018-07-20 $25.00 $25.12 $24.99 $25.08 $25.08 41,613
2018-07-19 $24.87 $25.12 $24.87 $25.12 $25.12 2,035
2018-07-18 $24.81 $24.96 $24.81 $24.93 $24.93 2,934
2018-07-17 $24.79 $24.93 $24.79 $24.93 $24.93 3,796
2018-07-16 $24.97 $24.97 $24.97 $24.97 $24.97 51
2018-07-13 $24.95 $24.97 $24.95 $24.97 $24.97 1,049
2018-07-12 $24.97 $25.00 $24.96 $24.98 $24.98 3,105
2018-07-11 $25.00 $25.07 $24.95 $25.01 $25.01 33,414
2018-07-10 $25.07 $25.07 $24.91 $25.01 $25.01 25,591
2018-07-09 $25.03 $25.03 $24.99 $25.00 $25.00 2,007
2018-07-06 $24.92 $24.98 $24.87 $24.98 $24.98 15,728
2018-07-05 $24.73 $24.73 $24.71 $24.73 $24.73 2,711
2018-07-03 $24.69 $24.69 $24.68 $24.68 $24.68 604
2018-07-02 $24.39 $24.51 $24.35 $24.51 $24.51 25,949
2018-06-29 $24.67 $24.72 $24.52 $24.53 $24.53 5,044
2018-06-28 $24.60 $24.60 $24.50 $24.56 $24.56 3,959
2018-06-27 $24.84 $24.84 $24.63 $24.67 $24.67 3,853
2018-06-26 $24.86 $24.91 $24.82 $24.83 $24.83 1,482
2018-06-25 $24.91 $24.91 $24.83 $24.84 $24.84 1,533
2018-06-22 $24.96 $25.06 $24.89 $25.03 $25.03 1,442
2018-06-21 $24.90 $24.92 $24.84 $24.84 $24.84 938
2018-06-20 $25.04 $25.16 $25.04 $25.16 $24.98 1,950
2018-06-19 $24.86 $24.98 $24.86 $24.98 $24.80 2,812
2018-06-18 $24.84 $24.91 $24.84 $24.85 $24.67 1,395
2018-06-15 $24.75 $24.94 $24.75 $24.94 $24.76 888
2018-06-14 $24.88 $24.88 $24.83 $24.87 $24.69 3,464
2018-06-13 $24.84 $24.84 $24.82 $24.82 $24.64 1,591
2018-06-12 $24.85 $24.92 $24.85 $24.91 $24.73 6,534
2018-06-11 $24.92 $24.92 $24.87 $24.89 $24.71 1,993
2018-06-08 $24.94 $24.94 $24.94 $24.94 $24.76 206
2018-06-07 $24.74 $24.94 $24.74 $24.94 $24.76 16,653
2018-06-06 $24.75 $24.78 $24.73 $24.76 $24.58 4,252
2018-06-05 $24.83 $24.83 $24.71 $24.77 $24.59 2,387
2018-06-04 $24.73 $24.78 $24.71 $24.78 $24.60 2,326
2018-06-01 $24.76 $24.76 $24.76 $24.76 $24.58 18,872
2018-05-31 $24.65 $24.65 $24.60 $24.63 $24.45 1,144
2018-05-30 $24.66 $24.90 $24.66 $24.83 $24.65 2,340
2018-05-29 $24.56 $24.56 $24.49 $24.56 $24.38 3,960
2018-05-25 $24.75 $24.75 $24.75 $24.75 $24.58 881
2018-05-24 $24.73 $24.76 $24.73 $24.76 $24.58 1,021
2018-05-23 $24.61 $24.66 $24.61 $24.66 $24.48 2,983
2018-05-22 $24.74 $24.79 $24.70 $24.73 $24.55 3,926
2018-05-21 $24.63 $24.63 $24.62 $24.62 $24.44 1,025
2018-05-18 $24.51 $24.51 $24.49 $24.49 $24.31 867
2018-05-17 $24.64 $24.64 $24.56 $24.57 $24.39 1,148
2018-05-16 $24.59 $24.62 $24.54 $24.56 $24.38 23,456
2018-05-15 $24.64 $24.64 $24.44 $24.47 $24.29 2,289
2018-05-14 $24.68 $24.68 $24.52 $24.58 $24.40 4,332
2018-05-11 $24.69 $24.69 $24.59 $24.64 $24.46 1,350
2018-05-10 $24.51 $24.67 $24.51 $24.59 $24.41 4,351
2018-05-09 $24.39 $24.46 $24.28 $24.46 $24.28 1,306
2018-05-08 $24.45 $24.45 $24.19 $24.19 $24.02 3,267
2018-05-07 $24.37 $24.45 $24.34 $24.45 $24.27 9,718
2018-05-04 $24.29 $24.50 $24.28 $24.50 $24.32 1,346
2018-05-03 $24.06 $24.06 $24.06 $24.06 $23.88 497
2018-05-02 $24.28 $24.34 $24.28 $24.34 $24.16 1,453
2018-05-01 $24.45 $24.45 $24.20 $24.30 $24.13 1,081
2018-04-30 $24.58 $24.58 $24.58 $24.58 $24.40 397
2018-04-27 $24.55 $24.58 $24.55 $24.58 $24.40 3,254
2018-04-26 $24.52 $24.57 $24.38 $24.53 $24.35 5,866
2018-04-25 $24.35 $24.45 $24.26 $24.45 $24.27 2,008
2018-04-24 $24.42 $24.52 $24.32 $24.32 $24.15 5,800
2018-04-23 $24.29 $24.38 $24.29 $24.34 $24.16 2,448
2018-04-20 $24.41 $24.42 $24.30 $24.30 $24.12 1,052
2018-04-19 $24.38 $24.41 $24.34 $24.41 $24.23 3,368
2018-04-18 $24.55 $24.78 $24.55 $24.65 $24.48 5,237
2018-04-17 $24.63 $24.71 $24.59 $24.64 $24.46 8,783
2018-04-16 $24.41 $24.60 $24.40 $24.60 $24.43 707
2018-04-13 $24.40 $24.40 $24.27 $24.39 $24.21 2,225
2018-04-12 $24.48 $24.48 $24.47 $24.48 $24.30 2,824
2018-04-11 $24.55 $24.55 $24.38 $24.47 $24.29 20,721
2018-04-10 $24.42 $24.57 $24.42 $24.53 $24.36 4,454
2018-04-09 $24.42 $24.56 $24.42 $24.42 $24.24 2,232
2018-04-06 $24.51 $24.51 $24.22 $24.24 $24.07 1,148
2018-04-05 $24.55 $24.63 $24.55 $24.63 $24.45 2,437
2018-04-04 $24.37 $24.47 $24.37 $24.47 $24.29 5,219
2018-04-03 $24.10 $24.10 $24.10 $24.10 $23.93 314
2018-04-02 $24.49 $24.49 $23.91 $23.95 $23.78 13,877
2018-03-29 $24.62 $24.62 $24.45 $24.46 $24.28 12,781
2018-03-28 $24.28 $24.28 $24.25 $24.27 $24.10 750
2018-03-27 $24.13 $24.24 $24.13 $24.17 $24.00 1,917
2018-03-26 $24.03 $24.19 $23.89 $24.19 $24.02 10,539
2018-03-23 $24.37 $24.38 $23.88 $23.88 $23.71 5,754
2018-03-22 $24.48 $24.72 $24.48 $24.54 $24.36 4,212
2018-03-21 $24.93 $24.93 $24.81 $24.84 $24.55 1,542
2018-03-20 $24.85 $24.90 $24.82 $24.90 $24.60 4,465
2018-03-19 $25.08 $25.08 $24.86 $24.97 $24.68 5,474
2018-03-16 $25.14 $25.23 $25.13 $25.16 $24.86 3,049
2018-03-15 $25.15 $25.17 $25.11 $25.11 $24.81 1,243
2018-03-14 $25.21 $25.21 $25.09 $25.14 $24.84 7,320
2018-03-13 $25.31 $25.31 $25.27 $25.30 $25.01 1,422
2018-03-12 $25.26 $25.32 $25.20 $25.25 $24.95 2,527
2018-03-09 $25.08 $25.14 $24.97 $25.14 $24.84 7,935
2018-03-08 $24.87 $24.87 $24.81 $24.86 $24.57 9,032
2018-03-07 $24.83 $24.98 $24.83 $24.98 $24.69 970
2018-03-06 $24.70 $24.85 $24.70 $24.81 $24.52 4,548
2018-03-05 $24.72 $24.83 $24.72 $24.83 $24.54 3,088
2018-03-02 $24.20 $24.38 $24.20 $24.36 $24.07 2,104
2018-03-01 $24.19 $24.34 $24.19 $24.28 $23.99 4,207
2018-02-28 $24.56 $24.59 $24.19 $24.19 $23.91 5,591
2018-02-27 $24.89 $24.89 $24.55 $24.55 $24.26 18,321
2018-02-26 $24.79 $24.87 $24.72 $24.86 $24.57 34,176
2018-02-23 $24.65 $24.86 $24.65 $24.86 $24.57 1,223
2018-02-22 $24.57 $24.62 $24.35 $24.35 $24.06 3,312
2018-02-21 $24.63 $24.76 $24.62 $24.74 $24.45 26,030
2018-02-20 $24.59 $24.59 $24.53 $24.55 $24.26 2,827
2018-02-16 $24.82 $24.92 $24.82 $24.92 $24.62 450
2018-02-15 $24.68 $24.75 $24.57 $24.75 $24.46 1,664
2018-02-14 $24.40 $24.54 $24.33 $24.54 $24.25 2,835
2018-02-13 $24.35 $24.36 $24.29 $24.36 $24.07 6,009
2018-02-12 $24.44 $24.45 $24.33 $24.36 $24.07 1,490
2018-02-09 $23.84 $24.13 $23.81 $24.13 $23.85 3,248
2018-02-08 $24.31 $24.39 $23.95 $23.95 $23.67 9,279
2018-02-07 $24.26 $24.57 $24.22 $24.40 $24.12 5,972
2018-02-06 $24.21 $24.37 $23.98 $24.31 $24.02 9,733
2018-02-05 $25.03 $25.03 $24.37 $24.37 $24.08 2,150
2018-02-02 $25.27 $25.27 $25.03 $25.03 $24.74 4,792
2018-02-01 $25.32 $25.32 $25.23 $25.26 $24.96 774
2018-01-31 $25.46 $25.50 $25.31 $25.31 $25.02 2,944
2018-01-30 $25.49 $25.49 $25.42 $25.43 $25.13 2,383
2018-01-29 $25.86 $25.86 $25.61 $25.61 $25.31 4,128
2018-01-26 $25.68 $25.76 $25.67 $25.73 $25.42 1,204
2018-01-25 $25.56 $25.74 $25.56 $25.69 $25.38 6,039
2018-01-24 $25.75 $25.75 $25.67 $25.72 $25.42 4,099
2018-01-23 $25.78 $25.90 $25.78 $25.90 $25.59 4,592
2018-01-22 $25.74 $25.82 $25.74 $25.79 $25.48 3,371
2018-01-19 $25.68 $25.68 $25.68 $25.68 $25.37 530
2018-01-18 $25.64 $25.64 $25.47 $25.49 $25.19 2,352
2018-01-17 $25.62 $25.67 $25.57 $25.66 $25.36 3,934
2018-01-16 $25.73 $25.74 $25.53 $25.53 $25.23 3,566
2018-01-12 $25.64 $25.65 $25.61 $25.61 $25.31 2,198
2018-01-11 $25.41 $25.41 $25.41 $25.41 $25.11 72
2018-01-10 $25.39 $25.45 $25.37 $25.41 $25.11 12,781
2018-01-09 $25.52 $25.53 $25.52 $25.53 $25.23 10,512
2018-01-08 $25.43 $25.52 $25.37 $25.50 $25.20 3,472
2018-01-05 $25.35 $25.41 $25.30 $25.41 $25.11 3,718
2018-01-04 $25.39 $25.43 $25.34 $25.34 $25.04 1,579
2018-01-03 $25.28 $25.39 $25.28 $25.32 $25.02 2,597
2018-01-02 $25.56 $25.56 $25.33 $25.33 $25.03 7,261
2017-12-29 $25.46 $25.56 $25.46 $25.50 $25.20 14,292
2017-12-28 $25.50 $25.52 $25.47 $25.52 $25.22 2,355
2017-12-27 $25.53 $25.57 $25.49 $25.49 $25.19 1,059
2017-12-26 $25.54 $25.54 $25.49 $25.49 $25.19 869
2017-12-22 $25.46 $25.47 $25.45 $25.45 $25.15 1,285
2017-12-21 $25.41 $25.58 $25.41 $25.51 $25.21 4,981
2017-12-20 $25.89 $25.89 $25.70 $25.70 $25.20 14,707
2017-12-19 $25.98 $25.98 $25.83 $25.83 $25.33 4,028
2017-12-18 $25.99 $25.99 $25.95 $25.98 $25.48 1,892
2017-12-15 $25.64 $25.99 $25.64 $25.85 $25.35 2,121
2017-12-14 $25.57 $25.66 $25.52 $25.52 $25.03 819
2017-12-13 $25.68 $25.72 $25.68 $25.72 $25.22 561
2017-12-12 $25.65 $25.65 $25.57 $25.57 $25.08 1,960
2017-12-11 $25.72 $25.72 $25.67 $25.70 $25.20 1,478
2017-12-08 $25.73 $25.73 $25.69 $25.71 $25.21 16,233
2017-12-07 $25.69 $25.70 $25.67 $25.67 $25.17 2,532
2017-12-06 $25.56 $25.71 $25.56 $25.69 $25.19 7,386
2017-12-05 $26.90 $26.90 $25.79 $25.79 $25.29 1,760
2017-12-04 $26.02 $26.04 $25.88 $25.91 $25.41 3,760
2017-12-01 $25.32 $25.64 $25.32 $25.64 $25.14 3,187
2017-11-30 $25.85 $25.85 $25.69 $25.69 $25.20 1,061
2017-11-29 $25.65 $25.67 $25.59 $25.59 $25.09 2,177
2017-11-28 $25.08 $25.34 $25.08 $25.34 $24.85 6,422
2017-11-27 $24.97 $25.02 $24.95 $25.00 $24.52 6,211
2017-11-24 $24.92 $24.92 $24.92 $24.92 $24.43 186
2017-11-22 $25.00 $25.04 $24.96 $24.97 $24.49 2,131
2017-11-21 $24.99 $24.99 $24.99 $24.99 $24.51 499
2017-11-20 $24.81 $24.91 $24.81 $24.88 $24.40 5,475
2017-11-17 $24.96 $24.96 $24.78 $24.86 $24.37 4,831
2017-11-16 $24.64 $24.92 $24.64 $24.87 $24.39 5,463
2017-11-15 $24.75 $24.82 $24.74 $24.76 $24.28 1,724
2017-11-14 $24.49 $24.86 $24.49 $24.86 $24.38 2,696
2017-11-13 $24.59 $24.70 $24.59 $24.65 $24.17 4,870
2017-11-10 $24.56 $24.62 $24.52 $24.60 $24.12 3,754
2017-11-09 $24.55 $24.55 $24.46 $24.54 $24.07 1,820
2017-11-08 $24.50 $24.64 $24.50 $24.64 $24.16 2,049
2017-11-07 $24.63 $24.67 $24.63 $24.67 $24.19 400
2017-11-06 $24.79 $24.79 $24.70 $24.70 $24.22 8,993
2017-11-03 $24.71 $24.77 $24.70 $24.73 $24.25 5,325
2017-11-02 $24.75 $24.75 $24.71 $24.74 $24.26 1,178
2017-11-01 $24.64 $24.70 $24.55 $24.60 $24.13 6,909
2017-10-31 $24.59 $24.66 $24.57 $24.62 $24.14 7,023
2017-10-30 $24.64 $24.64 $24.51 $24.51 $24.03 798
2017-10-27 $24.65 $24.72 $24.65 $24.69 $24.21 5,647
2017-10-26 $24.77 $24.86 $24.77 $24.78 $24.30 6,124
2017-10-25 $24.62 $24.72 $24.61 $24.69 $24.21 1,840
2017-10-24 $24.91 $24.91 $24.80 $24.83 $24.35 7,785
2017-10-23 $25.13 $25.13 $24.87 $24.88 $24.40 2,410
2017-10-20 $25.00 $25.04 $24.98 $25.04 $24.56 2,299
2017-10-19 $24.92 $24.93 $24.91 $24.93 $24.45 1,223
2017-10-18 $24.99 $24.99 $24.86 $24.91 $24.43 2,192
2017-10-17 $24.81 $24.86 $24.81 $24.85 $24.37 3,001
2017-10-16 $24.79 $24.82 $24.76 $24.80 $24.32 3,299
2017-10-13 $24.92 $24.93 $24.82 $24.84 $24.36 2,823
2017-10-12 $24.74 $24.79 $24.70 $24.78 $24.30 1,888
2017-10-11 $24.72 $24.73 $24.69 $24.72 $24.24 2,647
2017-10-10 $24.72 $24.72 $24.68 $24.68 $24.20 6,710
2017-10-09 $24.66 $24.68 $24.62 $24.62 $24.14 3,376
2017-10-06 $24.49 $24.61 $24.49 $24.60 $24.12 4,081
2017-10-05 $24.62 $24.70 $24.62 $24.67 $24.19 6,662
2017-10-04 $24.62 $24.65 $24.61 $24.65 $24.17 3,583
2017-10-03 $24.61 $24.66 $24.56 $24.65 $24.17 15,911
2017-10-02 $24.56 $24.65 $24.56 $24.65 $24.17 2,068
2017-09-29 $24.54 $24.55 $24.53 $24.53 $24.05 1,622
2017-09-28 $24.43 $24.56 $24.43 $24.56 $24.09 4,882
2017-09-27 $24.48 $24.50 $24.36 $24.45 $23.98 27,978
2017-09-26 $24.44 $24.52 $24.44 $24.52 $24.05 23,548
2017-09-25 $24.48 $24.48 $24.45 $24.47 $23.99 1,254
2017-09-22 $24.40 $24.40 $24.34 $24.35 $23.87 1,970
2017-09-21 $24.34 $24.50 $24.34 $24.40 $23.92 3,851
2017-09-20 $24.60 $24.62 $24.51 $24.58 $23.99 1,793
2017-09-19 $24.63 $24.63 $24.59 $24.59 $24.00 3,485
2017-09-18 $24.69 $24.69 $24.58 $24.58 $23.99 5,085
2017-09-15 $24.66 $24.70 $24.53 $24.70 $24.10 16,270
2017-09-14 $24.53 $24.56 $24.52 $24.56 $23.97 2,092
2017-09-13 $24.67 $24.67 $24.47 $24.52 $23.93 5,810
2017-09-12 $24.64 $24.65 $24.52 $24.53 $23.94 4,377
2017-09-11 $24.56 $24.60 $24.54 $24.58 $23.99 1,785
2017-09-08 $24.19 $24.44 $24.19 $24.40 $23.81 2,438
2017-09-07 $24.20 $24.26 $24.20 $24.25 $23.66 3,151
2017-09-06 $24.26 $24.32 $24.22 $24.23 $23.65 11,127
2017-09-05 $24.24 $24.24 $24.10 $24.14 $23.56 6,557
2017-09-01 $24.26 $24.26 $24.23 $24.24 $23.66 2,462
2017-08-31 $24.15 $24.17 $24.13 $24.13 $23.55 5,517
2017-08-30 $24.04 $24.08 $24.03 $24.03 $23.45 1,048
2017-08-29 $23.98 $24.02 $23.98 $24.01 $23.43 4,720
2017-08-28 $24.13 $24.13 $24.01 $24.01 $23.43 1,366
2017-08-25 $23.96 $24.09 $23.96 $24.09 $23.51 30,566
2017-08-24 $23.95 $23.95 $23.88 $23.88 $23.30 3,706
2017-08-23 $23.93 $23.93 $23.88 $23.93 $23.35 8,337
2017-08-22 $23.79 $23.94 $23.78 $23.94 $23.36 1,298
2017-08-21 $23.72 $23.81 $23.72 $23.81 $23.24 2,206
2017-08-18 $23.69 $23.74 $23.66 $23.70 $23.12 2,686
2017-08-17 $23.92 $23.95 $23.82 $23.83 $23.26 3,690
2017-08-16 $24.03 $24.06 $23.97 $24.00 $23.42 6,819
2017-08-15 $23.90 $23.91 $23.90 $23.90 $23.32 759
2017-08-14 $23.99 $24.04 $23.92 $24.02 $23.45 5,223
2017-08-11 $23.89 $23.89 $23.76 $23.76 $23.18 2,512
2017-08-10 $23.96 $23.99 $23.88 $23.99 $23.41 6,154
2017-08-09 $24.28 $24.28 $24.09 $24.13 $23.55 2,853
2017-08-08 $24.33 $24.33 $24.15 $24.19 $23.61 9,589
2017-08-07 $24.25 $24.25 $24.21 $24.21 $23.62 6,369
2017-08-04 $24.04 $24.20 $24.04 $24.20 $23.62 6,053
2017-08-03 $24.12 $24.17 $24.11 $24.13 $23.55 8,442
2017-08-02 $24.31 $24.31 $24.10 $24.12 $23.54 1,718
2017-08-01 $24.22 $24.26 $24.22 $24.26 $23.68 2,362
2017-07-31 $24.14 $24.21 $24.12 $24.21 $23.63 7,480
2017-07-28 $24.24 $24.24 $24.06 $24.08 $23.50 2,656
2017-07-27 $24.15 $24.15 $24.08 $24.11 $23.53 1,989
2017-07-26 $24.24 $24.31 $24.24 $24.31 $23.72 1,589
2017-07-25 $24.40 $24.40 $24.31 $24.33 $23.74 3,225
2017-07-24 $24.26 $24.27 $24.22 $24.23 $23.65 7,387
2017-07-21 $24.33 $24.38 $24.33 $24.38 $23.79 430
2017-07-20 $24.36 $24.40 $24.33 $24.40 $23.81 1,052
2017-07-19 $24.17 $24.22 $24.17 $24.22 $23.64 4,470
2017-07-18 $24.07 $24.13 $24.07 $24.13 $23.55 810
2017-07-17 $24.21 $24.21 $24.09 $24.11 $23.53 13,916
2017-07-14 $24.13 $24.13 $24.03 $24.12 $23.54 18,052
2017-07-13 $24.05 $24.05 $23.99 $24.05 $23.47 2,957
2017-07-12 $24.05 $24.10 $24.00 $24.01 $23.43 18,512
2017-07-11 $23.91 $23.92 $23.85 $23.89 $23.31 11,883
2017-07-10 $24.07 $24.07 $24.01 $24.01 $23.43 3,385
2017-07-07 $24.07 $24.10 $23.98 $24.08 $23.50 3,816
2017-07-06 $24.01 $24.04 $23.98 $23.98 $23.40 3,271
2017-07-05 $24.19 $24.19 $24.12 $24.13 $23.55 2,739
2017-07-03 $24.19 $24.26 $24.19 $24.23 $23.65 4,424
2017-06-30 $24.16 $24.16 $24.03 $24.14 $23.55 37,067
2017-06-29 $24.19 $24.19 $24.04 $24.07 $23.49 1,246
2017-06-28 $24.28 $24.33 $24.26 $24.26 $23.68 5,425
2017-06-27 $24.24 $24.24 $24.17 $24.17 $23.59 7,346
2017-06-26 $24.32 $24.35 $24.32 $24.34 $23.75 4,132
2017-06-23 $24.24 $24.33 $24.23 $24.27 $23.69 17,213
2017-06-22 $24.27 $24.28 $24.18 $24.24 $23.66 5,172
2017-06-21 $24.34 $24.49 $24.34 $24.37 $23.61 3,140
2017-06-20 $24.44 $24.44 $24.38 $24.38 $23.62 1,178
2017-06-19 $24.43 $24.52 $24.43 $24.52 $23.76 2,595
2017-06-16 $24.37 $24.46 $24.35 $24.46 $23.70 2,988
2017-06-15 $24.35 $24.43 $24.35 $24.43 $23.67 4,545
2017-06-14 $24.44 $24.44 $24.32 $24.40 $23.64 2,515
2017-06-13 $24.30 $24.30 $24.27 $24.27 $23.51 1,226
2017-06-12 $24.21 $24.25 $24.18 $24.19 $23.44 1,933
2017-06-09 $24.07 $24.23 $24.01 $24.23 $23.48 11,910
2017-06-08 $23.89 $23.99 $23.89 $23.97 $23.23 2,000
2017-06-07 $23.95 $23.96 $23.93 $23.94 $23.19 2,862
2017-06-06 $23.91 $23.96 $23.91 $23.96 $23.21 1,301
2017-06-05 $24.19 $24.19 $24.00 $24.00 $23.25 25,838
2017-06-02 $23.95 $24.13 $23.95 $24.07 $23.32 8,602
2017-06-01 $23.81 $23.97 $23.78 $23.97 $23.22 24,477
2017-05-31 $23.76 $23.76 $23.61 $23.73 $22.99 81,334
2017-05-30 $23.75 $23.75 $23.67 $23.73 $22.99 8,734
2017-05-26 $23.76 $23.79 $23.75 $23.75 $23.01 5,632
2017-05-25 $23.61 $23.80 $23.61 $23.77 $23.03 6,477
2017-05-24 $23.64 $23.68 $23.61 $23.64 $22.90 5,373
2017-05-23 $23.65 $23.65 $23.62 $23.64 $22.90 6,628
2017-05-22 $23.48 $23.50 $23.42 $23.50 $22.77 3,049
2017-05-19 $23.25 $23.46 $23.24 $23.39 $22.66 2,436
2017-05-18 $23.23 $23.33 $23.23 $23.25 $22.53 6,756
2017-05-17 $23.25 $23.28 $23.20 $23.20 $22.48 4,992
2017-05-16 $23.46 $23.46 $23.36 $23.43 $22.70 3,335
2017-05-15 $23.50 $23.52 $23.45 $23.46 $22.73 3,745
2017-05-12 $23.34 $23.36 $23.33 $23.34 $22.61 1,745
2017-05-11 $23.33 $23.33 $23.33 $23.33 $22.61 143
2017-05-10 $23.42 $23.47 $23.42 $23.47 $22.73 552
2017-05-09 $23.45 $23.45 $23.40 $23.40 $22.67 1,179
2017-05-08 $23.43 $23.49 $23.43 $23.43 $22.70 8,412
2017-05-05 $23.46 $23.47 $23.44 $23.47 $22.74 2,948
2017-05-04 $23.42 $23.42 $23.32 $23.42 $22.69 6,266
2017-05-03 $23.31 $23.37 $23.31 $23.37 $22.65 2,500
2017-05-02 $23.38 $23.38 $23.31 $23.36 $22.63 5,430
2017-05-01 $23.31 $23.32 $23.31 $23.31 $22.58 1,405
2017-04-28 $23.51 $23.51 $23.32 $23.36 $22.63 8,892
2017-04-27 $23.59 $23.61 $23.54 $23.57 $22.84 9,316
2017-04-26 $23.43 $23.66 $23.43 $23.55 $22.82 10,618
2017-04-25 $23.43 $23.60 $23.43 $23.57 $22.83 12,465
2017-04-24 $23.30 $23.45 $23.30 $23.42 $22.69 11,248
2017-04-21 $23.30 $23.33 $23.29 $23.31 $22.58 2,240
2017-04-20 $23.27 $23.39 $23.27 $23.35 $22.62 9,504
2017-04-19 $23.27 $23.27 $23.21 $23.22 $22.50 1,545
2017-04-18 $23.21 $23.29 $23.21 $23.28 $22.56 2,795
2017-04-17 $23.11 $23.33 $23.11 $23.33 $22.60 9,203
2017-04-13 $23.24 $23.27 $23.20 $23.20 $22.48 9,202
2017-04-12 $23.27 $23.27 $23.24 $23.24 $22.52 4,726
2017-04-11 $23.20 $23.33 $23.20 $23.29 $22.57 2,508
2017-04-10 $23.22 $23.24 $23.20 $23.22 $22.50 9,560
2017-04-07 $23.13 $23.20 $23.13 $23.16 $22.43 3,889
2017-04-06 $23.11 $23.20 $23.11 $23.20 $22.48 1,253
2017-04-05 $23.25 $23.25 $23.19 $23.19 $22.47 2,932
2017-04-04 $23.24 $23.24 $23.12 $23.14 $22.42 7,880
2017-04-03 $23.18 $23.18 $23.12 $23.17 $22.45 70,676
2017-03-31 $23.34 $23.34 $23.33 $23.33 $22.60 1,017
2017-03-30 $23.20 $23.25 $23.20 $23.22 $22.50 2,018
2017-03-29 $23.18 $23.24 $23.17 $23.24 $22.52 8,957
2017-03-28 $23.24 $23.27 $23.24 $23.26 $22.54 4,063
2017-03-27 $23.11 $23.16 $23.11 $23.13 $22.41 2,463
2017-03-24 $23.19 $23.23 $23.15 $23.19 $22.47 9,559
2017-03-23 $23.03 $23.27 $23.03 $23.15 $22.43 6,618
2017-03-22 $23.11 $23.30 $23.11 $23.23 $22.40 7,299
2017-03-21 $23.42 $23.42 $23.16 $23.20 $22.37 10,709
2017-03-20 $23.51 $23.51 $23.34 $23.34 $22.51 3,311
2017-03-17 $23.44 $23.48 $23.41 $23.46 $22.62 7,207
2017-03-16 $23.56 $23.56 $23.44 $23.44 $22.61 4,652
2017-03-15 $23.38 $23.61 $23.38 $23.61 $22.77 4,732
2017-03-14 $23.26 $23.30 $23.24 $23.26 $22.43 27,007
2017-03-13 $23.30 $23.32 $23.28 $23.32 $22.49 10,455
2017-03-10 $23.24 $23.29 $23.23 $23.29 $22.46 3,739
2017-03-09 $23.23 $23.26 $23.23 $23.26 $22.43 565
2017-03-08 $23.31 $23.31 $23.16 $23.16 $22.34 18,122
2017-03-07 $23.50 $23.50 $23.36 $23.38 $22.55 6,748
2017-03-06 $23.48 $23.51 $23.47 $23.47 $22.63 1,083
2017-03-03 $24.21 $24.21 $23.51 $23.61 $22.77 8,112
2017-03-02 $23.77 $23.77 $23.66 $23.69 $22.85 10,123
2017-03-01 $23.79 $23.79 $23.67 $23.75 $22.91 4,607
2017-02-28 $23.64 $23.64 $23.59 $23.62 $22.78 5,641
2017-02-27 $23.71 $23.77 $23.70 $23.74 $22.89 4,501
2017-02-24 $23.58 $23.65 $23.58 $23.64 $22.80 3,309
2017-02-23 $23.53 $23.60 $23.49 $23.58 $22.74 9,959
2017-02-22 $23.53 $23.54 $23.43 $23.46 $22.62 5,407
2017-02-21 $23.36 $23.51 $23.36 $23.50 $22.66 3,780
2017-02-17 $23.36 $23.41 $23.30 $23.41 $22.58 10,927
2017-02-16 $23.35 $23.35 $23.31 $23.33 $22.50 3,362
2017-02-15 $23.10 $23.26 $23.10 $23.25 $22.42 8,339
2017-02-14 $23.20 $23.21 $23.14 $23.19 $22.36 15,866
2017-02-13 $23.31 $23.31 $23.17 $23.23 $22.40 3,859
2017-02-10 $23.08 $23.17 $23.03 $23.17 $22.34 66,650
2017-02-09 $23.03 $23.06 $23.01 $23.03 $22.21 4,003
2017-02-08 $22.89 $22.94 $22.81 $22.94 $22.12 14,744
2017-02-07 $22.78 $22.81 $22.78 $22.78 $21.97 1,386
2017-02-06 $22.82 $22.84 $22.80 $22.82 $22.01 11,465
2017-02-03 $22.74 $22.76 $22.72 $22.74 $21.93 2,017
2017-02-02 $22.49 $22.60 $22.48 $22.58 $21.78 5,306
2017-02-01 $22.69 $22.69 $22.54 $22.55 $21.75 2,643
2017-01-31 $22.61 $22.73 $22.61 $22.66 $21.85 18,430
2017-01-30 $22.57 $22.63 $22.53 $22.62 $21.82 7,436
2017-01-27 $22.84 $22.84 $22.66 $22.67 $21.86 3,358
2017-01-26 $22.80 $22.80 $22.71 $22.74 $21.93 10,763
2017-01-25 $22.98 $22.99 $22.92 $22.97 $22.15 60,850
2017-01-24 $22.86 $22.97 $22.81 $22.96 $22.14 2,226
2017-01-23 $22.83 $22.83 $22.80 $22.82 $22.00 1,746
2017-01-20 $22.83 $22.87 $22.79 $22.84 $22.03 9,072
2017-01-19 $22.83 $22.83 $22.67 $22.73 $21.92 1,943
2017-01-18 $22.77 $22.87 $22.77 $22.82 $22.01 4,037
2017-01-17 $22.98 $22.98 $22.86 $22.86 $22.05 10,914
2017-01-13 $22.79 $22.96 $22.79 $22.94 $22.12 10,777
2017-01-12 $22.75 $22.90 $22.74 $22.89 $22.07 8,504
2017-01-11 $23.01 $23.01 $22.89 $22.90 $22.09 1,227
2017-01-10 $22.94 $22.97 $22.88 $22.93 $22.11 4,974
2017-01-09 $22.98 $22.98 $22.83 $22.85 $22.04 7,051
2017-01-06 $23.01 $23.11 $23.01 $23.07 $22.25 8,939
2017-01-05 $23.27 $23.27 $23.07 $23.14 $22.32 5,992
2017-01-04 $23.13 $23.24 $23.13 $23.24 $22.41 7,458
2017-01-03 $22.96 $23.01 $22.91 $23.01 $22.19 8,117
2016-12-30 $23.10 $23.10 $22.91 $22.91 $22.09 2,053
2016-12-29 $22.96 $22.98 $22.89 $22.98 $22.16 16,277
2016-12-28 $23.15 $23.15 $22.81 $22.83 $22.02 5,999
2016-12-27 $23.04 $23.06 $23.04 $23.05 $22.23 3,304
2016-12-23 $23.01 $23.01 $22.92 $22.96 $22.14 6,184
2016-12-22 $22.95 $22.95 $22.88 $22.95 $22.13 6,445
2016-12-21 $23.13 $23.14 $23.06 $23.06 $22.24 4,806
2016-12-20 $23.22 $23.34 $23.22 $23.30 $22.27 9,635
2016-12-19 $23.19 $23.19 $23.19 $23.19 $22.17 170
2016-12-16 $23.22 $23.25 $23.06 $23.06 $22.04 4,811
2016-12-15 $23.06 $23.21 $23.06 $23.17 $22.14 1,114
2016-12-14 $23.58 $23.58 $23.15 $23.20 $22.18 8,397
2016-12-13 $23.48 $23.48 $23.42 $23.44 $22.41 2,439
2016-12-12 $23.35 $23.35 $23.28 $23.28 $22.26 1,725
2016-12-09 $23.27 $23.35 $23.21 $23.35 $22.32 2,145
2016-12-08 $23.15 $23.24 $23.07 $23.24 $22.21 4,274
2016-12-07 $22.80 $23.07 $22.78 $23.07 $22.06 2,909
2016-12-06 $22.62 $22.75 $22.62 $22.75 $21.75 5,123
2016-12-05 $22.33 $22.64 $22.33 $22.61 $21.61 5,506
2016-12-02 $22.51 $22.54 $22.40 $22.43 $21.44 19,721
2016-12-01 $22.47 $22.47 $22.32 $22.40 $21.41 10,192
2016-11-30 $22.63 $22.65 $22.52 $22.52 $21.53 1,803
2016-11-29 $22.80 $22.80 $22.73 $22.74 $21.74 19,985
2016-11-28 $22.70 $22.75 $22.69 $22.71 $21.71 7,548
2016-11-25 $22.73 $22.78 $22.73 $22.78 $21.77 2,544
2016-11-23 $22.75 $22.75 $22.61 $22.63 $21.63 15,696
2016-11-22 $22.42 $22.71 $22.42 $22.70 $21.70 7,561
2016-11-21 $22.43 $22.45 $22.38 $22.44 $21.45 5,622
2016-11-18 $22.38 $22.38 $22.29 $22.30 $21.32 6,412
2016-11-17 $22.50 $22.50 $22.33 $22.33 $21.34 7,026
2016-11-16 $22.45 $22.45 $22.35 $22.41 $21.42 10,838
2016-11-15 $22.44 $22.44 $22.37 $22.43 $21.44 11,451
2016-11-14 $22.24 $22.45 $22.24 $22.42 $21.43 16,540
2016-11-11 $21.87 $22.18 $21.80 $22.14 $21.16 16,080
2016-11-10 $21.96 $22.08 $21.86 $22.02 $21.05 15,303
2016-11-09 $21.57 $21.90 $21.55 $21.89 $20.92 15,510
2016-11-08 $21.70 $21.78 $21.70 $21.76 $20.80 3,523
2016-11-07 $21.62 $21.63 $21.50 $21.62 $20.67 6,456
2016-11-04 $21.34 $21.45 $21.25 $21.28 $20.34 9,867
2016-11-03 $21.36 $21.37 $21.33 $21.33 $20.39 8,523
2016-11-02 $21.48 $21.48 $21.36 $21.42 $20.48 10,960
2016-11-01 $21.77 $21.77 $21.49 $21.52 $20.57 1,382
2016-10-31 $21.68 $21.78 $21.68 $21.78 $20.82 1,874
2016-10-28 $21.67 $21.67 $21.61 $21.61 $20.66 528
2016-10-27 $21.55 $21.55 $21.47 $21.48 $20.53 5,499
2016-10-26 $21.57 $21.67 $21.55 $21.55 $20.60 3,939
2016-10-25 $21.58 $21.58 $21.56 $21.58 $20.63 2,505
2016-10-24 $21.68 $21.68 $21.54 $21.58 $20.63 1,044
2016-10-21 $21.55 $21.56 $21.51 $21.51 $20.56 6,057
2016-10-20 $21.61 $21.66 $21.61 $21.66 $20.71 368
2016-10-19 $21.63 $21.69 $21.63 $21.68 $20.73 1,519
2016-10-18 $21.57 $21.69 $21.53 $21.69 $20.73 19,470
2016-10-17 $21.53 $21.55 $21.51 $21.53 $20.58 2,700
2016-10-14 $21.70 $21.70 $21.57 $21.57 $20.62 889
2016-10-13 $21.52 $21.57 $21.52 $21.55 $20.60 63,879
2016-10-12 $21.60 $21.62 $21.60 $21.62 $20.66 574
2016-10-11 $21.61 $21.61 $21.47 $21.49 $20.54 7,272
2016-10-10 $21.67 $21.84 $21.67 $21.82 $20.86 1,395
2016-10-07 $21.71 $21.71 $21.65 $21.69 $20.73 8,815
2016-10-06 $22.15 $22.15 $21.54 $21.73 $20.77 71,748
2016-10-05 $21.73 $21.77 $21.73 $21.73 $20.77 6,127
2016-10-04 $21.86 $21.86 $21.68 $21.68 $20.72 3,695
2016-10-03 $22.16 $22.16 $21.85 $21.93 $20.96 6,965
2016-09-30 $22.08 $22.17 $22.08 $22.15 $21.17 8,737
2016-09-29 $22.25 $22.25 $22.02 $22.09 $21.12 4,690
2016-09-28 $22.33 $22.33 $22.14 $22.31 $21.33 4,400
2016-09-27 $22.28 $22.33 $22.21 $22.23 $21.25 5,411
2016-09-26 $22.37 $22.37 $22.25 $22.27 $21.29 6,718
2016-09-23 $22.57 $22.57 $22.40 $22.49 $21.50 2,909
2016-09-22 $22.49 $22.54 $22.48 $22.54 $21.55 3,144
2016-09-21 $22.14 $22.31 $22.03 $22.30 $21.32 4,807
2016-09-20 $22.25 $22.26 $22.19 $22.21 $21.13 1,800
2016-09-19 $22.25 $22.25 $22.15 $22.19 $21.12 2,236
2016-09-16 $21.97 $22.09 $21.94 $22.07 $21.00 12,475
2016-09-15 $21.97 $22.09 $21.97 $22.08 $21.01 5,480
2016-09-14 $21.95 $21.98 $21.87 $21.87 $20.81 7,385
2016-09-13 $22.13 $22.13 $21.87 $21.92 $20.86 5,047
2016-09-12 $21.97 $22.20 $21.97 $22.20 $21.12 3,515
2016-09-09 $22.32 $22.32 $22.04 $22.04 $20.97 28,247
2016-09-08 $22.55 $22.57 $22.51 $22.52 $21.43 9,642
2016-09-07 $22.44 $22.60 $22.44 $22.59 $21.50 4,670
2016-09-06 $22.47 $22.48 $22.45 $22.47 $21.38 3,640
2016-09-02 $22.42 $22.45 $22.42 $22.45 $21.36 1,367
2016-09-01 $22.29 $22.29 $22.13 $22.23 $21.15 12,345
2016-08-31 $22.35 $22.36 $22.27 $22.35 $21.27 8,308
2016-08-30 $22.34 $22.37 $22.30 $22.35 $21.27 5,465
2016-08-29 $22.41 $22.43 $22.37 $22.41 $21.32 4,463
2016-08-26 $22.48 $22.48 $22.16 $22.24 $21.16 630
2016-08-25 $22.46 $22.51 $22.39 $22.42 $21.33 8,853
2016-08-24 $22.39 $22.39 $22.39 $22.39 $21.30 469
2016-08-23 $22.63 $22.63 $22.54 $22.55 $21.46 4,886
2016-08-22 $22.47 $22.50 $22.42 $22.49 $21.40 22,363
2016-08-19 $22.65 $22.65 $22.39 $22.43 $21.34 17,427
2016-08-18 $22.49 $22.56 $22.48 $22.56 $21.47 8,144
2016-08-17 $22.39 $22.45 $22.28 $22.45 $21.36 7,835
2016-08-16 $22.52 $22.54 $22.48 $22.48 $21.39 26,620
2016-08-15 $22.66 $22.73 $22.65 $22.66 $21.56 10,386
2016-08-12 $22.70 $22.74 $22.63 $22.63 $21.53 18,325
2016-08-11 $22.78 $22.78 $22.63 $22.66 $21.56 4,964
2016-08-10 $22.73 $22.74 $22.62 $22.65 $21.55 11,989
2016-08-09 $22.68 $22.77 $22.68 $22.74 $21.64 15,330
2016-08-08 $22.80 $22.80 $22.74 $22.74 $21.64 13,193
2016-08-05 $22.77 $22.83 $22.76 $22.79 $21.69 12,564
2016-08-04 $22.64 $22.68 $22.64 $22.68 $21.58 1,628
2016-08-03 $22.76 $22.79 $22.70 $22.72 $21.62 14,869
2016-08-02 $22.87 $22.88 $22.80 $22.83 $21.72 23,268
2016-08-01 $23.05 $23.14 $23.05 $23.05 $21.94 10,168
2016-07-29 $23.06 $23.14 $22.96 $23.07 $21.95 7,190
2016-07-28 $23.07 $23.08 $22.93 $23.02 $21.90 6,576
2016-07-27 $23.61 $23.61 $22.98 $23.07 $21.95 25,043
2016-07-26 $23.10 $23.10 $22.97 $23.03 $21.91 19,120
2016-07-25 $23.06 $23.08 $23.01 $23.06 $21.95 6,815
2016-07-22 $22.95 $23.12 $22.95 $23.10 $21.98 6,339
2016-07-21 $22.94 $22.94 $22.83 $22.88 $21.77 13,867
2016-07-20 $22.99 $22.99 $22.87 $22.96 $21.85 13,851
2016-07-19 $22.76 $22.90 $22.76 $22.90 $21.79 14,068
2016-07-18 $23.00 $23.00 $22.93 $22.93 $21.82 1,909
2016-07-15 $23.06 $23.06 $22.89 $22.89 $21.78 8,111
2016-07-14 $22.86 $23.02 $22.86 $22.96 $21.85 31,102
2016-07-13 $22.86 $22.93 $22.82 $22.93 $21.81 2,730
2016-07-12 $22.77 $22.90 $22.77 $22.87 $21.76 7,107
2016-07-11 $22.74 $22.77 $22.74 $22.77 $21.67 814
2016-07-08 $22.59 $22.63 $22.58 $22.63 $21.53 2,014
2016-07-07 $22.54 $22.54 $22.33 $22.33 $21.25 15,284
2016-07-06 $22.41 $22.56 $22.37 $22.55 $21.46 7,490
2016-07-05 $22.47 $22.47 $22.38 $22.42 $21.33 10,524
2016-07-01 $22.50 $22.54 $22.50 $22.51 $21.42 3,671
2016-06-30 $22.16 $22.52 $22.09 $22.52 $21.43 10,171
2016-06-29 $22.05 $22.14 $22.05 $22.14 $21.07 3,491
2016-06-28 $21.75 $21.82 $21.65 $21.82 $20.76 6,841
2016-06-27 $21.72 $21.72 $21.45 $21.50 $20.46 2,002
2016-06-24 $21.87 $21.90 $21.73 $21.73 $20.68 2,342
2016-06-23 $22.19 $22.25 $22.06 $22.25 $21.17 20,692
2016-06-22 $22.01 $22.01 $22.01 $22.01 $20.94 350
2016-06-21 $22.24 $22.24 $22.13 $22.14 $20.94 5,194
2016-06-20 $22.26 $22.26 $22.16 $22.18 $20.98 10,718
2016-06-17 $21.99 $22.01 $21.99 $22.01 $20.81 520
2016-06-16 $21.88 $22.07 $21.88 $22.07 $20.87 5,392
2016-06-15 $21.98 $22.08 $21.98 $22.08 $20.88 3,199
2016-06-14 $22.09 $22.09 $21.94 $21.94 $20.75 1,907
2016-06-13 $22.12 $22.12 $22.07 $22.07 $20.87 531
2016-06-10 $22.22 $22.22 $22.12 $22.18 $20.97 10,104
2016-06-09 $22.38 $22.38 $22.26 $22.32 $21.11 7,297
2016-06-08 $22.24 $22.35 $22.24 $22.35 $21.13 7,787
2016-06-07 $22.24 $22.34 $22.24 $22.29 $21.08 14,308
2016-06-06 $22.30 $22.30 $22.21 $22.26 $21.05 1,395
2016-06-03 $22.21 $22.23 $22.12 $22.23 $21.02 5,714
2016-06-02 $21.98 $22.14 $21.98 $22.14 $20.94 5,394
2016-06-01 $21.83 $22.07 $21.83 $22.00 $20.80 6,194
2016-05-31 $22.00 $22.02 $21.92 $21.93 $20.73 1,327
2016-05-27 $21.94 $21.94 $21.87 $21.91 $20.72 2,947
2016-05-26 $21.83 $21.83 $21.73 $21.73 $20.55 3,708
2016-05-25 $21.80 $21.80 $21.67 $21.75 $20.57 21,483
2016-05-24 $21.53 $21.70 $21.53 $21.70 $20.52 3,744
2016-05-23 $21.44 $21.44 $21.36 $21.36 $20.20 4,021
2016-05-20 $21.10 $21.47 $21.10 $21.39 $20.23 12,823
2016-05-19 $21.22 $21.26 $21.15 $21.26 $20.10 4,557
2016-05-18 $21.29 $21.55 $21.26 $21.26 $20.10 20,491
2016-05-17 $21.73 $21.73 $21.50 $21.50 $20.33 5,613
2016-05-16 $21.72 $21.86 $21.69 $21.81 $20.62 7,650
2016-05-13 $21.77 $21.80 $21.67 $21.67 $20.49 1,591
2016-05-12 $21.91 $21.91 $21.78 $21.86 $20.67 10,599
2016-05-11 $21.87 $21.89 $21.76 $21.80 $20.61 6,131
2016-05-10 $21.96 $22.01 $21.90 $21.99 $20.79 9,255
2016-05-09 $21.83 $21.88 $21.79 $21.80 $20.61 5,675
2016-05-06 $21.60 $21.76 $21.50 $21.76 $20.58 3,802
2016-05-05 $21.85 $21.85 $21.67 $21.67 $20.49 13,720
2016-05-04 $21.61 $21.77 $21.61 $21.73 $20.55 4,504
2016-05-03 $21.67 $21.71 $21.64 $21.68 $20.50 6,492
2016-05-02 $21.78 $21.78 $21.78 $21.78 $20.59 444
2016-04-29 $21.71 $21.71 $21.58 $21.58 $20.41 4,465
2016-04-28 $21.95 $21.95 $21.75 $21.75 $20.57 18,714
2016-04-27 $21.93 $22.00 $21.83 $22.00 $20.80 4,094
2016-04-26 $21.82 $21.86 $21.76 $21.84 $20.65 8,644
2016-04-25 $21.74 $21.74 $21.59 $21.59 $20.42 2,020
2016-04-22 $21.70 $21.70 $21.61 $21.69 $20.51 2,140
2016-04-21 $21.77 $21.78 $21.55 $21.57 $20.40 14,167
2016-04-20 $22.08 $22.08 $21.90 $21.90 $20.70 25,015
2016-04-19 $21.89 $22.00 $21.88 $21.91 $20.72 15,334
2016-04-18 $21.87 $21.95 $21.86 $21.95 $20.76 9,304
2016-04-15 $21.82 $21.86 $21.78 $21.85 $20.66 11,598
2016-04-14 $21.80 $21.82 $21.74 $21.79 $20.60 14,974
2016-04-13 $21.69 $21.81 $21.58 $21.81 $20.62 55,350
2016-04-12 $21.40 $21.53 $21.40 $21.47 $20.30 6,350
2016-04-11 $21.47 $21.47 $21.41 $21.42 $20.25 1,499
2016-04-08 $21.42 $21.46 $21.30 $21.32 $20.16 3,365
2016-04-07 $21.51 $21.51 $21.18 $21.25 $20.09 5,945
2016-04-06 $21.47 $21.47 $21.35 $21.37 $20.21 11,356
2016-04-05 $21.48 $21.51 $21.45 $21.46 $20.29 6,168
2016-04-04 $21.62 $21.71 $21.58 $21.64 $20.46 12,352
2016-04-01 $21.77 $21.77 $21.77 $21.77 $20.59 421
2016-03-31 $21.73 $21.75 $21.66 $21.66 $20.48 10,507
2016-03-30 $21.82 $21.82 $21.73 $21.75 $20.57 22,904
2016-03-29 $21.56 $21.69 $21.55 $21.69 $20.51 13,226
2016-03-28 $21.49 $21.49 $21.37 $21.43 $20.26 7,593
2016-03-24 $21.20 $21.40 $21.20 $21.40 $20.24 126,322
2016-03-23 $21.44 $21.47 $21.39 $21.42 $20.25 21,939
2016-03-22 $21.62 $21.63 $21.58 $21.63 $20.34 2,431
2016-03-21 $21.66 $21.66 $21.66 $21.66 $20.37 232
2016-03-18 $21.73 $21.79 $21.66 $21.70 $20.41 8,337
2016-03-17 $21.27 $21.72 $21.27 $21.72 $20.43 3,150
2016-03-16 $21.27 $21.43 $21.18 $21.40 $20.13 3,049
2016-03-15 $21.14 $21.25 $21.14 $21.21 $19.95 3,358
2016-03-14 $21.27 $21.33 $21.27 $21.30 $20.03 6,110
2016-03-11 $21.23 $21.29 $21.23 $21.29 $20.02 1,077
2016-03-10 $21.18 $21.18 $20.84 $20.93 $19.69 3,395
2016-03-09 $21.03 $21.07 $21.01 $21.01 $19.76 2,665
2016-03-08 $21.00 $21.00 $21.00 $21.00 $19.75 111
2016-03-07 $21.05 $21.05 $21.00 $21.00 $19.75 836
2016-03-04 $20.79 $20.79 $20.79 $20.79 $19.55 0
2016-03-03 $20.75 $20.79 $20.75 $20.79 $19.55 745
2016-03-02 $20.56 $20.74 $20.55 $20.74 $19.51 4,502
2016-03-01 $20.49 $20.62 $20.49 $20.62 $19.39 1,209
2016-02-29 $20.53 $20.53 $20.33 $20.33 $19.12 4,658
2016-02-26 $20.48 $20.48 $20.48 $20.48 $19.26 0
2016-02-25 $20.28 $20.48 $20.28 $20.48 $19.26 1,200
2016-02-24 $20.03 $20.32 $20.03 $20.32 $19.11 4,370
2016-02-23 $20.25 $20.28 $20.24 $20.28 $19.07 1,120
2016-02-22 $20.37 $20.37 $20.33 $20.33 $19.12 1,059
2016-02-19 $20.14 $20.17 $20.10 $20.10 $18.90 1,493
2016-02-18 $20.07 $20.07 $20.07 $20.07 $18.88 0
2016-02-17 $20.08 $20.08 $20.07 $20.07 $18.88 235
2016-02-16 $19.68 $19.89 $19.68 $19.88 $18.69 1,270
2016-02-12 $19.45 $19.45 $19.45 $19.45 $18.29 100
2016-02-11 $19.26 $19.35 $19.21 $19.35 $18.20 2,755
2016-02-10 $19.61 $19.61 $19.61 $19.61 $18.44 300
2016-02-09 $19.56 $19.56 $19.56 $19.56 $18.40 879
2016-02-08 $19.39 $19.40 $19.37 $19.38 $18.23 1,452
2016-02-05 $19.63 $19.63 $19.50 $19.51 $18.35 4,133
2016-02-04 $19.75 $19.75 $19.75 $19.75 $18.57 339
2016-02-03 $19.47 $19.50 $19.46 $19.49 $18.33 2,076
2016-02-02 $19.33 $19.39 $19.31 $19.35 $18.20 5,254
2016-02-01 $19.60 $19.65 $19.60 $19.64 $18.47 2,492
2016-01-29 $19.51 $19.51 $19.51 $19.51 $18.35 629
2016-01-28 $19.15 $19.17 $19.15 $19.17 $18.03 1,325
2016-01-27 $18.90 $18.90 $18.90 $18.90 $17.78 781
2016-01-26 $18.92 $18.92 $18.92 $18.92 $17.80 240
2016-01-25 $18.68 $18.69 $18.68 $18.69 $17.58 2,000
2016-01-22 $18.79 $18.79 $18.78 $18.78 $17.66 1,058
2016-01-21 $18.28 $18.28 $18.28 $18.28 $17.19 1
2016-01-20 $18.26 $18.28 $18.26 $18.28 $17.19 764
2016-01-19 $18.83 $18.83 $18.78 $18.78 $17.66 3,052
2016-01-15 $18.54 $18.55 $18.44 $18.55 $17.45 5,318
2016-01-14 $18.88 $19.02 $18.80 $19.02 $17.89 1,706
2016-01-13 $19.09 $19.10 $18.80 $18.80 $17.68 4,973
2016-01-12 $19.09 $19.17 $19.09 $19.17 $18.03 450
2016-01-11 $19.13 $19.17 $19.08 $19.08 $17.95 2,961
2016-01-08 $19.30 $19.33 $19.12 $19.12 $17.98 1,075
2016-01-07 $19.50 $19.50 $19.31 $19.37 $18.22 36,913
2016-01-06 $19.77 $19.77 $19.66 $19.69 $18.52 760
2016-01-05 $19.76 $19.84 $19.76 $19.83 $18.65 482
2016-01-04 $19.71 $19.77 $19.69 $19.69 $18.52 29,666
2015-12-31 $20.12 $20.26 $20.08 $20.08 $18.89 17,532
2015-12-30 $20.40 $20.40 $20.36 $20.36 $19.15 295
2015-12-29 $20.41 $20.43 $20.33 $20.43 $19.22 32,305
2015-12-28 $20.11 $20.24 $20.10 $20.20 $19.00 8,455
2015-12-24 $20.29 $20.29 $20.24 $20.29 $19.08 6,618
2015-12-23 $20.11 $20.27 $20.11 $20.23 $19.03 20,644
2015-12-22 $19.95 $20.17 $19.90 $20.11 $18.78 4,105
2015-12-21 $19.95 $19.95 $19.85 $19.85 $18.54 2,565
2015-12-18 $19.84 $19.84 $19.83 $19.83 $18.52 373
2015-12-17 $20.21 $20.21 $20.03 $20.05 $18.72 11,406
2015-12-16 $20.11 $20.14 $20.11 $20.14 $18.81 1,556
2015-12-15 $20.04 $20.04 $20.04 $20.04 $18.71 138
2015-12-14 $19.75 $19.77 $19.60 $19.77 $18.46 3,308
2015-12-11 $19.79 $19.79 $19.76 $19.76 $18.45 1,113
2015-12-10 $20.15 $20.15 $20.05 $20.05 $18.72 1,343
2015-12-09 $20.32 $20.34 $20.07 $20.08 $18.75 2,799
2015-12-08 $20.25 $20.39 $20.23 $20.33 $18.99 2,029
2015-12-07 $20.45 $20.45 $20.45 $20.45 $19.10 105
2015-12-04 $20.64 $20.64 $20.59 $20.59 $19.23 1,722
2015-12-03 $20.70 $20.70 $20.70 $20.70 $19.33 14
2015-12-02 $20.87 $20.87 $20.70 $20.70 $19.33 4,147
2015-12-01 $20.96 $20.96 $20.84 $20.92 $19.54 5,645
2015-11-30 $20.91 $20.91 $20.87 $20.87 $19.49 1,111
2015-11-27 $20.92 $20.92 $20.92 $20.92 $19.54 908
2015-11-25 $20.87 $20.88 $20.82 $20.88 $19.50 1,936
2015-11-24 $20.76 $20.85 $20.74 $20.85 $19.47 3,459
2015-11-23 $20.77 $20.78 $20.77 $20.78 $19.41 648
2015-11-20 $20.85 $20.86 $20.80 $20.81 $19.43 6,430
2015-11-19 $20.72 $20.76 $20.69 $20.73 $19.36 3,155
2015-11-18 $20.45 $20.64 $20.41 $20.64 $19.28 3,084
2015-11-17 $20.49 $20.57 $20.37 $20.37 $19.02 12,631
2015-11-16 $20.34 $20.45 $20.33 $20.45 $19.10 3,542
2015-11-13 $20.23 $20.27 $20.20 $20.20 $18.86 7,986
2015-11-12 $20.59 $20.64 $20.51 $20.52 $19.16 6,609
2015-11-11 $20.77 $20.80 $20.72 $20.74 $19.37 10,694
2015-11-10 $20.76 $20.80 $20.72 $20.80 $19.42 8,444
2015-11-09 $20.82 $20.82 $20.67 $20.67 $19.30 2,450
2015-11-06 $20.96 $20.97 $20.81 $20.91 $19.53 47,774
2015-11-05 $21.10 $21.12 $21.08 $21.12 $19.72 2,958
2015-11-04 $21.15 $21.15 $21.09 $21.09 $19.70 1,398
2015-11-03 $21.03 $21.20 $21.03 $21.20 $19.80 495
2015-11-02 $20.94 $21.14 $20.89 $21.14 $19.74 4,427
2015-10-30 $20.90 $20.90 $20.90 $20.90 $19.52 2
2015-10-29 $20.90 $20.90 $20.90 $20.90 $19.52 1,500
2015-10-28 $21.00 $21.03 $21.00 $21.03 $19.64 1,323
2015-10-27 $20.93 $20.93 $20.73 $20.74 $19.37 966
2015-10-26 $21.02 $21.06 $21.02 $21.06 $19.67 945
2015-10-23 $21.13 $21.15 $21.03 $21.15 $19.75 7,129
2015-10-22 $21.19 $21.19 $21.10 $21.14 $19.74 2,757
2015-10-21 $20.92 $20.92 $20.84 $20.84 $19.46 575
2015-10-20 $20.87 $20.91 $20.86 $20.91 $19.53 5,394
2015-10-19 $20.79 $20.82 $20.77 $20.79 $19.42 4,167
2015-10-16 $20.76 $20.76 $20.72 $20.72 $19.35 869
2015-10-15 $20.51 $20.51 $20.51 $20.51 $19.16 571
2015-10-14 $20.61 $20.61 $20.43 $20.48 $19.13 2,494
2015-10-13 $20.70 $20.70 $20.68 $20.70 $19.33 1,758
2015-10-12 $20.79 $20.84 $20.79 $20.83 $19.45 7,316
2015-10-09 $20.71 $20.71 $20.71 $20.71 $19.34 286
2015-10-08 $20.45 $20.45 $20.45 $20.45 $19.10 0
2015-10-07 $20.55 $20.55 $20.45 $20.45 $19.10 1,139
2015-10-06 $20.48 $20.48 $20.45 $20.46 $19.11 4,122
2015-10-05 $20.41 $20.58 $20.39 $20.58 $19.22 6,578
2015-10-02 $19.92 $19.92 $19.79 $19.79 $18.48 3,674
2015-10-01 $20.06 $20.06 $19.90 $19.96 $18.64 3,641
2015-09-30 $20.01 $20.09 $19.92 $20.09 $18.76 67,549
2015-09-29 $19.71 $19.88 $19.71 $19.82 $18.51 14,921
2015-09-28 $19.85 $19.85 $19.85 $19.85 $18.54 775
2015-09-25 $20.05 $20.13 $20.01 $20.01 $18.69 6,490
2015-09-24 $19.75 $19.88 $19.75 $19.88 $18.56 3,966
2015-09-23 $19.85 $19.85 $19.70 $19.85 $18.54 47,545
2015-09-22 $20.15 $20.15 $20.15 $20.15 $18.69 127
2015-09-21 $20.15 $20.17 $20.14 $20.15 $18.69 6,842
2015-09-18 $20.22 $20.22 $20.22 $20.22 $18.76 100
2015-09-17 $20.32 $20.32 $20.32 $20.32 $18.85 1,475
2015-09-16 $20.10 $20.10 $20.10 $20.10 $18.64 53
2015-09-15 $19.94 $20.10 $19.93 $20.10 $18.64 3,239
2015-09-14 $19.94 $19.94 $19.87 $19.87 $18.43 1,503
2015-09-11 $19.85 $19.85 $19.85 $19.85 $18.41 2,000
2015-09-10 $19.85 $20.03 $19.84 $20.03 $18.57 1,800
2015-09-09 $20.01 $20.01 $20.01 $20.01 $18.56 269
2015-09-08 $19.95 $20.00 $19.95 $20.00 $18.55 1,117
2015-09-04 $19.65 $19.65 $19.65 $19.65 $18.23 100
2015-09-03 $19.77 $19.77 $19.77 $19.77 $18.34 0
2015-09-02 $19.76 $19.77 $19.76 $19.77 $18.34 1,225
2015-09-01 $20.02 $20.02 $20.02 $20.02 $18.57 100
2015-08-31 $20.15 $20.16 $20.15 $20.16 $18.70 257
2015-08-28 $20.30 $20.30 $20.30 $20.30 $18.83 685
2015-08-27 $20.22 $20.22 $20.22 $20.22 $18.75 239
2015-08-26 $19.55 $19.83 $19.55 $19.83 $18.39 6,431
2015-08-25 $19.96 $20.03 $19.96 $19.96 $18.51 1,217
2015-08-24 $20.16 $20.39 $19.85 $19.86 $18.42 4,906

FIRST TRUST RBA QUALITY INCOME ETF (QINC) News Headlines

Recent FIRST TRUST RBA QUALITY INCOME ETF (QINC) News
Similar Companies to FIRST TRUST RBA QUALITY INCOME ETF (QINC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.