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 (%)
Jul 31, 2019 13.43 13.64 13.28 13.33 10,673 -0.08(-0.63%)
Jul 30, 2019 13.44 13.46 13.36 13.42 19,551 -0.06(-0.47%)
Jul 29, 2019 13.52 13.53 13.47 13.48 13,132 -0.00(-0.02%)
Jul 26, 2019 13.49 13.55 13.44 13.48 12,907 +0.01(+0.10%)
Jul 25, 2019 13.61 13.61 13.47 13.47 16,146 -0.16(-1.16%)
Jul 24, 2019 13.51 13.63 13.44 13.63 23,210 +0.08(+0.58%)
Jul 23, 2019 13.49 13.55 13.47 13.55 17,620 +0.03(+0.23%)
Jul 22, 2019 13.57 13.64 13.52 13.52 23,268 -0.05(-0.37%)
Jul 19, 2019 13.70 13.70 13.55 13.57 10,061 -0.06(-0.46%)
Jul 18, 2019 13.59 13.67 13.54 13.63 15,406 +0.11(+0.83%)
Jul 17, 2019 13.62 13.62 13.52 13.52 15,078 -0.08(-0.58%)
Jul 16, 2019 13.57 13.60 13.47 13.60 7,277 +0.09(+0.69%)
Jul 15, 2019 13.54 13.57 13.48 13.50 14,633 -0.03(-0.25%)
Jul 12, 2019 13.43 13.60 13.43 13.54 16,159 -0.12(-0.86%)
Jul 11, 2019 13.54 13.66 13.43 13.66 10,000 +0.12(+0.87%)
Jul 10, 2019 13.51 13.58 13.51 13.54 21,433 +0.14(+1.03%)
Jul 09, 2019 13.43 13.47 13.29 13.40 16,293 -0.03(-0.22%)
Jul 08, 2019 13.51 13.79 13.43 13.43 19,440 +0.03(+0.22%)
Jul 05, 2019 13.45 13.45 13.33 13.40 7,520 -0.14(-1.02%)
Jul 03, 2019 13.37 13.59 13.37 13.54 21,953 +0.17(+1.31%)
Jul 02, 2019 13.40 13.42 13.35 13.36 7,813 +0.07(+0.54%)
Jul 01, 2019 13.46 13.46 13.29 13.29 13,338 -0.00(-0.00%)
Jun 28, 2019 13.32 13.32 13.19 13.29 13,009 +0.16(+1.20%)
Jun 27, 2019 13.25 13.25 13.14 13.14 18,093 -0.15(-1.13%)
Jun 26, 2019 13.24 13.31 13.21 13.29 13,864 +0.04(+0.31%)
Jun 25, 2019 13.26 13.34 13.24 13.24 9,006 -0.13(-0.98%)
Jun 24, 2019 13.37 13.38 13.29 13.38 7,419 +0.09(+0.69%)
Jun 21, 2019 13.25 13.31 13.23 13.28 7,724 -0.08(-0.59%)
Jun 20, 2019 13.15 13.36 13.15 13.36 10,444 +0.26(+1.95%)
Jun 19, 2019 13.08 13.11 13.05 13.11 1,932 +0.06(+0.49%)
Jun 18, 2019 13.09 13.09 13.02 13.04 7,127 +0.11(+0.88%)
Jun 17, 2019 12.97 13.00 12.93 12.93 9,401 -0.06(-0.45%)
Jun 14, 2019 12.88 13.06 12.88 12.99 12,907 -0.05(-0.37%)
Jun 13, 2019 13.09 13.09 12.99 13.04 14,301 +0.11(+0.82%)
Jun 12, 2019 12.89 13.00 12.89 12.93 3,563 -0.02(-0.12%)
Jun 11, 2019 13.09 13.09 12.89 12.94 5,634 -0.15(-1.16%)
Jun 10, 2019 13.07 13.10 12.91 13.10 15,921 +0.06(+0.45%)
Jun 07, 2019 12.89 13.11 12.89 13.04 5,589 +0.17(+1.30%)
Jun 06, 2019 12.79 12.87 12.79 12.87 5,353 +0.08(+0.61%)
Jun 05, 2019 12.71 12.79 12.71 12.79 9,426 +0.13(+1.01%)
Jun 04, 2019 12.62 12.79 12.62 12.66 1,990 -0.01(-0.05%)
Jun 03, 2019 12.54 12.68 12.54 12.67 5,209 +0.16(+1.27%)
May 31, 2019 12.32 12.51 12.24 12.51 5,081 -0.00(-0.04%)
May 30, 2019 12.50 12.51 12.48 12.51 687 -0.00(-0.01%)
May 29, 2019 12.49 12.52 12.48 12.52 5,089 -0.04(-0.31%)
May 28, 2019 12.54 12.62 12.54 12.55 1,515 -0.05(-0.37%)
May 24, 2019 12.60 12.60 12.60 12.60 914 +0.13(+1.08%)
May 23, 2019 12.47 12.47 12.41 12.47 5,632 -0.08(-0.61%)
May 22, 2019 12.61 12.61 12.52 12.54 4,380 -0.06(-0.45%)
May 21, 2019 12.44 12.60 12.44 12.60 8,419 +0.14(+1.15%)
May 20, 2019 12.47 12.49 12.37 12.46 4,053 -0.01(-0.08%)
May 17, 2019 12.30 12.49 12.24 12.47 7,012 +0.08(+0.63%)
May 16, 2019 12.39 12.50 12.39 12.39 5,306 -0.11(-0.87%)
May 15, 2019 12.35 12.51 12.35 12.50 7,090 +0.06(+0.44%)
May 14, 2019 12.49 12.50 12.39 12.44 20,174 +0.04(+0.35%)
May 13, 2019 12.33 12.60 12.30 12.40 16,521 -0.22(-1.72%)
May 10, 2019 12.60 12.61 12.46 12.61 8,842 +0.18(+1.48%)
May 09, 2019 12.44 12.44 12.36 12.43 2,812 -0.02(-0.17%)
May 08, 2019 12.57 12.57 12.45 12.45 3,321 -0.02(-0.20%)
May 07, 2019 12.51 12.56 12.44 12.47 6,068 -0.24(-1.92%)
May 06, 2019 12.52 12.78 12.48 12.72 6,689 +0.05(+0.36%)
May 03, 2019 12.64 12.67 12.63 12.67 3,689 +0.10(+0.78%)
May 02, 2019 12.61 12.63 12.54 12.57 9,661 -0.07(-0.55%)
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.