Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Yieldco Index ETF (NQ: YLCO )

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 (%)
Jan 31, 2020 15.45 15.57 15.40 15.42 17,600 -0.13(-0.87%)
Jan 30, 2020 15.44 15.55 15.44 15.55 20,028 -0.02(-0.10%)
Jan 29, 2020 15.53 15.64 15.48 15.57 20,119 +0.10(+0.63%)
Jan 28, 2020 15.44 15.51 15.42 15.47 12,009 +0.03(+0.18%)
Jan 27, 2020 15.67 15.67 15.38 15.45 23,197 -0.15(-0.99%)
Jan 24, 2020 15.64 15.68 15.50 15.60 26,000 +0.06(+0.39%)
Jan 23, 2020 15.60 15.60 15.52 15.54 23,181 -0.04(-0.22%)
Jan 22, 2020 15.60 15.61 15.53 15.57 27,790 +0.06(+0.42%)
Jan 21, 2020 15.57 15.65 15.51 15.51 80,698 -0.02(-0.10%)
Jan 17, 2020 15.58 15.58 15.50 15.53 31,500 +0.12(+0.78%)
Jan 16, 2020 15.49 15.49 15.36 15.40 27,331 +0.01(+0.03%)
Jan 15, 2020 15.40 15.45 15.30 15.40 19,118 +0.10(+0.65%)
Jan 14, 2020 15.36 15.36 15.22 15.30 24,116 +0.13(+0.84%)
Jan 13, 2020 15.13 15.25 15.11 15.17 18,874 +0.16(+1.08%)
Jan 10, 2020 15.00 15.06 14.93 15.01 99,400 +0.18(+1.22%)
Jan 09, 2020 14.84 14.90 14.80 14.83 17,261 -0.02(-0.13%)
Jan 08, 2020 14.84 14.90 14.80 14.85 37,792 +0.00(+0.00%)
Jan 07, 2020 14.83 14.89 14.80 14.85 12,353 -0.05(-0.34%)
Jan 06, 2020 14.91 14.92 14.84 14.90 11,459 -0.08(-0.53%)
Jan 03, 2020 14.85 15.00 14.85 14.98 25,600 +0.02(+0.10%)
Jan 02, 2020 15.06 15.06 14.88 14.96 28,108 +0.08(+0.57%)
Dec 31, 2019 14.86 14.98 14.85 14.88 11,500 -0.04(-0.27%)
Dec 30, 2019 14.88 14.98 14.87 14.92 51,150 -0.05(-0.33%)
Dec 27, 2019 14.92 14.99 14.91 14.97 16,512 +0.10(+0.67%)
Dec 26, 2019 14.79 14.93 14.79 14.87 15,484 +0.02(+0.17%)
Dec 24, 2019 14.85 14.93 14.79 14.84 8,205 +0.03(+0.17%)
Dec 23, 2019 14.88 14.97 14.82 14.82 11,294 -0.03(-0.17%)
Dec 20, 2019 14.88 14.90 14.79 14.84 9,206 +0.07(+0.47%)
Dec 19, 2019 14.75 14.80 14.67 14.77 24,376 +0.04(+0.24%)
Dec 18, 2019 14.72 14.79 14.59 14.74 24,906 +0.01(+0.03%)
Dec 17, 2019 14.75 14.84 14.71 14.73 22,451 -0.04(-0.30%)
Dec 16, 2019 14.81 14.81 14.66 14.78 36,066 +0.14(+0.99%)
Dec 13, 2019 14.66 14.70 14.55 14.63 9,106 +0.08(+0.58%)
Dec 12, 2019 14.55 14.70 14.54 14.55 14,199 -0.06(-0.41%)
Dec 11, 2019 14.52 14.66 14.51 14.61 13,638 +0.19(+1.35%)
Dec 10, 2019 14.47 14.52 14.41 14.41 22,575 -0.03(-0.24%)
Dec 09, 2019 14.43 14.48 14.42 14.45 14,048 -0.01(-0.07%)
Dec 06, 2019 14.40 14.46 14.33 14.46 26,819 +0.12(+0.87%)
Dec 05, 2019 14.34 14.39 14.20 14.33 16,339 +0.12(+0.86%)
Dec 04, 2019 14.05 14.25 14.05 14.21 15,217 +0.25(+1.81%)
Dec 03, 2019 13.98 14.04 13.96 13.96 4,871 -0.03(-0.22%)
Dec 02, 2019 14.01 14.01 13.90 13.99 3,544 +0.00(+0.01%)
Nov 29, 2019 13.84 14.03 13.84 13.99 7,905 +0.09(+0.64%)
Nov 27, 2019 13.84 13.90 13.84 13.90 7,205 +0.14(+0.99%)
Nov 26, 2019 13.78 13.91 13.76 13.76 68,882 +0.00(+0.04%)
Nov 25, 2019 13.82 13.93 13.76 13.76 6,165 -0.02(-0.14%)
Nov 22, 2019 13.80 13.81 13.71 13.78 27,620 -0.01(-0.10%)
Nov 21, 2019 13.81 13.84 13.78 13.79 5,125 -0.03(-0.19%)
Nov 20, 2019 13.84 13.88 13.77 13.82 2,796 +0.02(+0.14%)
Nov 19, 2019 13.87 13.87 13.75 13.80 6,353 -0.06(-0.43%)
Nov 18, 2019 13.90 13.94 13.78 13.86 29,273 +0.03(+0.22%)
Nov 15, 2019 13.73 13.91 13.70 13.83 27,420 +0.24(+1.75%)
Nov 14, 2019 13.65 13.76 13.54 13.59 2,919 -0.07(-0.53%)
Nov 13, 2019 13.51 13.69 13.51 13.66 6,202 +0.02(+0.14%)
Nov 12, 2019 13.69 13.69 13.55 13.64 18,447 -0.09(-0.69%)
Nov 11, 2019 13.74 13.76 13.69 13.74 7,366 -0.02(-0.11%)
Nov 08, 2019 13.80 13.80 13.73 13.76 7,805 -0.03(-0.25%)
Nov 07, 2019 13.94 13.94 13.70 13.79 19,058 +0.13(+0.98%)
Nov 06, 2019 13.65 13.75 13.60 13.66 11,296 +0.02(+0.15%)
Nov 05, 2019 13.75 13.75 13.64 13.64 14,559 -0.14(-1.02%)
Nov 04, 2019 13.78 13.85 13.71 13.78 20,751 +0.02(+0.13%)
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.