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 (%)
Sep 30, 2019 13.69 13.73 13.65 13.69 20,588 +0.05(+0.36%)
Sep 27, 2019 13.69 13.73 13.64 13.64 2,319 -0.10(-0.70%)
Sep 26, 2019 13.66 13.76 13.66 13.74 2,677 +0.10(+0.77%)
Sep 25, 2019 13.62 13.65 13.53 13.63 19,150 -0.07(-0.54%)
Sep 24, 2019 13.69 13.71 13.69 13.71 2,569 +0.07(+0.51%)
Sep 23, 2019 13.66 13.69 13.58 13.64 9,279 +0.00(+0.00%)
Sep 20, 2019 13.66 13.67 13.55 13.64 9,781 -0.06(-0.43%)
Sep 19, 2019 13.67 13.73 13.66 13.70 3,838 +0.14(+1.06%)
Sep 18, 2019 13.60 13.63 13.55 13.55 9,871 -0.06(-0.47%)
Sep 17, 2019 13.53 13.64 13.53 13.62 6,699 +0.08(+0.62%)
Sep 16, 2019 13.52 13.60 13.51 13.53 3,466 -0.06(-0.47%)
Sep 13, 2019 13.59 13.64 13.56 13.60 16,839 -0.05(-0.38%)
Sep 12, 2019 13.58 13.66 13.57 13.65 18,034 +0.12(+0.90%)
Sep 11, 2019 13.46 13.55 13.42 13.53 29,285 +0.07(+0.49%)
Sep 10, 2019 13.46 13.51 13.42 13.46 12,608 -0.06(-0.42%)
Sep 09, 2019 13.59 13.59 13.49 13.52 13,444 -0.08(-0.60%)
Sep 06, 2019 13.66 13.66 13.57 13.60 15,024 +0.03(+0.23%)
Sep 05, 2019 13.63 13.67 13.56 13.57 11,793 +0.03(+0.22%)
Sep 04, 2019 13.40 13.56 13.40 13.54 8,195 +0.19(+1.41%)
Sep 03, 2019 13.36 13.42 13.31 13.35 25,404 +0.04(+0.30%)
Aug 30, 2019 13.25 13.37 13.20 13.31 26,721 +0.07(+0.52%)
Aug 29, 2019 13.27 13.27 13.14 13.24 26,893 +0.10(+0.74%)
Aug 28, 2019 13.19 13.22 13.12 13.14 12,725 +0.02(+0.13%)
Aug 27, 2019 13.10 13.16 13.08 13.12 10,608 +0.07(+0.51%)
Aug 26, 2019 13.20 13.20 13.06 13.06 12,788 +0.02(+0.13%)
Aug 23, 2019 13.23 13.24 13.04 13.04 11,091 -0.20(-1.50%)
Aug 22, 2019 13.27 13.32 13.15 13.24 12,128 -0.03(-0.26%)
Aug 21, 2019 13.24 13.39 13.22 13.27 16,523 +0.12(+0.94%)
Aug 20, 2019 13.13 13.20 13.13 13.15 6,237 +0.06(+0.46%)
Aug 19, 2019 13.22 13.22 13.09 13.09 16,316 -0.06(-0.45%)
Aug 16, 2019 13.12 13.15 13.03 13.15 29,443 +0.14(+1.11%)
Aug 15, 2019 13.08 13.12 12.96 13.01 30,090 -0.04(-0.33%)
Aug 14, 2019 13.09 13.09 13.04 13.05 12,735 -0.18(-1.36%)
Aug 13, 2019 13.24 13.29 13.08 13.23 9,414 +0.00(+0.00%)
Aug 12, 2019 13.16 13.23 13.04 13.23 34,790 -0.14(-1.02%)
Aug 09, 2019 13.32 13.38 13.29 13.37 12,604 +0.10(+0.73%)
Aug 08, 2019 13.14 13.31 13.14 13.27 9,039 +0.10(+0.78%)
Aug 07, 2019 12.96 13.23 12.96 13.17 10,465 +0.15(+1.15%)
Aug 06, 2019 13.15 13.15 13.02 13.02 10,384 +0.01(+0.10%)
Aug 05, 2019 13.16 13.16 12.95 13.00 21,571 -0.28(-2.10%)
Aug 02, 2019 13.34 13.34 13.28 13.28 9,960 -0.05(-0.37%)
Aug 01, 2019 13.38 13.46 13.33 13.33 15,989 +0.00(+0.00%)
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%)
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.