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 (%)
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%)
Oct 01, 2019 13.65 13.65 13.61 13.61 3,865 -0.08(-0.60%)
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%)
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.