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 (%)
Apr 30, 2020 13.26 13.26 13.00 13.11 9,802 -0.13(-1.02%)
Apr 29, 2020 13.33 13.39 13.24 13.24 8,157 +0.11(+0.84%)
Apr 28, 2020 13.26 13.26 13.08 13.13 4,234 +0.14(+1.08%)
Apr 27, 2020 12.86 12.99 12.84 12.99 10,043 +0.34(+2.69%)
Apr 24, 2020 12.70 12.70 12.58 12.65 10,100 -0.03(-0.25%)
Apr 23, 2020 12.86 12.86 12.68 12.68 5,743 -0.06(-0.46%)
Apr 22, 2020 12.67 12.78 12.64 12.74 26,440 +0.17(+1.31%)
Apr 21, 2020 12.52 12.73 12.50 12.57 32,228 -0.28(-2.18%)
Apr 20, 2020 12.94 12.96 12.80 12.86 48,942 -0.21(-1.57%)
Apr 17, 2020 13.09 13.10 12.95 13.06 17,100 +0.27(+2.07%)
Apr 16, 2020 12.86 12.86 12.70 12.79 15,735 +0.04(+0.27%)
Apr 15, 2020 12.78 12.94 12.76 12.76 11,983 -0.37(-2.82%)
Apr 14, 2020 13.20 13.27 13.07 13.13 6,824 +0.15(+1.12%)
Apr 13, 2020 13.15 13.15 12.83 12.98 14,096 -0.17(-1.25%)
Apr 09, 2020 12.98 13.25 12.98 13.15 11,600 +0.46(+3.62%)
Apr 08, 2020 12.46 12.83 12.43 12.69 17,838 +0.28(+2.26%)
Apr 07, 2020 12.79 12.81 12.41 12.41 47,157 +0.01(+0.08%)
Apr 06, 2020 12.04 12.46 12.04 12.40 17,560 +0.60(+5.08%)
Apr 03, 2020 11.87 12.03 11.75 11.80 29,500 -0.06(-0.51%)
Apr 02, 2020 11.73 12.00 11.70 11.86 22,010 +0.08(+0.68%)
Apr 01, 2020 12.04 12.04 11.60 11.78 41,778 -0.47(-3.86%)
Mar 31, 2020 12.19 12.40 12.03 12.25 29,717 +0.25(+2.10%)
Mar 30, 2020 11.84 12.05 11.81 12.00 16,221 +0.11(+0.93%)
Mar 27, 2020 11.90 12.14 11.65 11.89 14,600 -0.27(-2.26%)
Mar 26, 2020 11.73 13.00 11.64 12.16 42,756 +0.46(+3.91%)
Mar 25, 2020 11.04 11.87 11.00 11.71 36,873 +0.76(+6.97%)
Mar 24, 2020 10.58 11.04 10.58 10.94 29,239 +0.92(+9.22%)
Mar 23, 2020 10.53 10.53 10.02 10.02 57,347 -0.72(-6.68%)
Mar 20, 2020 11.16 11.47 10.64 10.74 35,900 -0.26(-2.39%)
Mar 19, 2020 10.90 11.21 10.65 11.00 84,458 +0.15(+1.38%)
Mar 18, 2020 11.31 11.45 10.78 10.85 34,616 -1.07(-8.98%)
Mar 17, 2020 11.32 12.09 11.32 11.92 47,561 +0.60(+5.34%)
Mar 16, 2020 11.66 12.18 11.03 11.32 26,095 -1.18(-9.48%)
Mar 13, 2020 12.02 12.86 11.68 12.50 49,100 +0.52(+4.34%)
Mar 12, 2020 12.75 12.78 11.11 11.98 40,483 -1.31(-9.86%)
Mar 11, 2020 13.64 13.77 13.20 13.29 20,986 -0.63(-4.51%)
Mar 10, 2020 14.05 14.25 13.61 13.92 25,229 -0.05(-0.38%)
Mar 09, 2020 14.23 14.25 13.76 13.97 55,759 -1.03(-6.87%)
Mar 06, 2020 15.10 15.10 14.76 15.00 57,600 -0.39(-2.57%)
Mar 05, 2020 15.36 15.74 15.00 15.39 30,729 -0.08(-0.48%)
Mar 04, 2020 15.28 16.04 15.22 15.47 27,445 +0.50(+3.36%)
Mar 03, 2020 15.00 15.31 14.86 14.97 97,323 +0.15(+0.99%)
Mar 02, 2020 14.41 14.95 14.40 14.82 50,060 +0.41(+2.85%)
Feb 28, 2020 14.45 14.56 14.09 14.41 954,200 -0.31(-2.11%)
Feb 27, 2020 15.01 15.01 14.70 14.72 81,429 -0.50(-3.29%)
Feb 26, 2020 15.32 15.43 15.21 15.22 27,468 -0.15(-1.00%)
Feb 25, 2020 15.66 15.69 15.25 15.37 37,124 -0.33(-2.08%)
Feb 24, 2020 15.76 15.97 15.61 15.70 88,277 -0.36(-2.24%)
Feb 21, 2020 16.04 16.16 16.00 16.06 23,100 +0.03(+0.19%)
Feb 20, 2020 16.20 16.20 16.03 16.03 38,913 -0.17(-1.08%)
Feb 19, 2020 16.21 16.26 16.10 16.20 76,111 +0.10(+0.62%)
Feb 18, 2020 16.04 16.15 16.00 16.11 65,001 +0.17(+1.05%)
Feb 14, 2020 15.89 16.03 15.87 15.94 172,600 +0.14(+0.87%)
Feb 13, 2020 15.77 15.89 15.73 15.80 26,515 +0.01(+0.06%)
Feb 12, 2020 15.84 15.84 15.71 15.79 22,675 +0.10(+0.64%)
Feb 11, 2020 15.71 15.79 15.61 15.69 33,316 +0.18(+1.16%)
Feb 10, 2020 15.56 15.63 15.51 15.51 23,060 -0.11(-0.67%)
Feb 07, 2020 15.59 15.68 15.55 15.62 26,200 -0.12(-0.79%)
Feb 06, 2020 15.71 15.79 15.64 15.74 26,814 +0.09(+0.58%)
Feb 05, 2020 15.64 15.71 15.59 15.65 15,113 +0.09(+0.59%)
Feb 04, 2020 15.66 15.70 15.50 15.56 33,073 -0.01(-0.04%)
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.