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 (%)
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%)
Nov 01, 2019 13.77 13.86 13.76 13.76 26,620 -0.27(-1.96%)
Oct 31, 2019 13.75 14.03 13.69 14.03 47,751 +0.35(+2.54%)
Oct 30, 2019 13.63 13.74 13.56 13.69 19,167 +0.03(+0.22%)
Oct 29, 2019 13.66 13.68 13.64 13.66 20,462 -0.15(-1.08%)
Oct 28, 2019 13.81 13.83 13.80 13.80 15,297 +0.04(+0.26%)
Oct 25, 2019 13.75 13.81 13.71 13.77 5,545 +0.00(+0.01%)
Oct 24, 2019 13.79 13.85 13.74 13.77 6,596 -0.05(-0.37%)
Oct 23, 2019 13.79 13.82 13.75 13.82 6,675 -0.13(-0.90%)
Oct 22, 2019 13.92 13.96 13.92 13.95 2,693 +0.07(+0.49%)
Oct 21, 2019 13.92 13.96 13.84 13.88 12,087 -0.13(-0.90%)
Oct 18, 2019 13.94 14.00 13.86 14.00 21,074 +0.15(+1.07%)
Oct 17, 2019 13.92 13.92 13.83 13.85 9,834 +0.07(+0.50%)
Oct 16, 2019 13.75 13.78 13.71 13.78 3,815 -0.06(-0.43%)
Oct 15, 2019 13.76 13.85 13.72 13.84 13,123 +0.04(+0.33%)
Oct 14, 2019 13.86 13.88 13.70 13.80 21,092 -0.06(-0.46%)
Oct 11, 2019 13.83 13.88 13.77 13.86 16,234 +0.20(+1.44%)
Oct 10, 2019 13.65 13.77 13.65 13.67 12,765 -0.02(-0.15%)
Oct 09, 2019 13.77 13.77 13.68 13.69 20,746 +0.01(+0.07%)
Oct 08, 2019 13.79 13.79 13.68 13.68 4,595 -0.13(-0.93%)
Oct 07, 2019 13.86 13.88 13.74 13.80 12,792 -0.00(-0.04%)
Oct 04, 2019 13.69 13.83 13.69 13.81 15,831 +0.18(+1.35%)
Oct 03, 2019 13.56 13.63 13.56 13.63 6,338 +0.11(+0.80%)
Oct 02, 2019 13.58 13.58 13.49 13.52 90,706 -0.09(-0.65%)
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.