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, 2019 12.71 12.71 12.64 12.64 4,856 -0.04(-0.31%)
Apr 29, 2019 12.71 12.71 12.68 12.68 3,858 -0.02(-0.15%)
Apr 26, 2019 12.69 12.74 12.69 12.70 10,044 +0.06(+0.47%)
Apr 25, 2019 12.66 12.66 12.59 12.64 5,848 +0.04(+0.30%)
Apr 24, 2019 12.72 12.72 12.59 12.61 10,812 -0.06(-0.46%)
Apr 23, 2019 12.60 12.70 12.60 12.66 2,377 +0.05(+0.39%)
Apr 22, 2019 12.61 12.71 12.60 12.61 6,929 -0.05(-0.39%)
Apr 18, 2019 12.66 12.70 12.59 12.66 8,814 -0.01(-0.07%)
Apr 17, 2019 12.75 12.77 12.61 12.67 8,971 -0.08(-0.60%)
Apr 16, 2019 12.80 12.80 12.74 12.75 14,689 -0.04(-0.28%)
Apr 15, 2019 12.78 12.82 12.68 12.79 11,843 +0.07(+0.55%)
Apr 12, 2019 12.69 12.72 12.68 12.72 3,074 -0.01(-0.08%)
Apr 11, 2019 12.75 12.76 12.71 12.73 8,789 +0.01(+0.11%)
Apr 10, 2019 12.70 12.81 12.68 12.71 10,894 +0.01(+0.09%)
Apr 09, 2019 12.76 12.76 12.70 12.70 9,528 -0.06(-0.48%)
Apr 08, 2019 13.05 13.05 12.72 12.76 13,610 -0.01(-0.08%)
Apr 05, 2019 12.87 12.87 12.70 12.77 19,679 +0.07(+0.54%)
Apr 04, 2019 12.73 12.87 12.63 12.70 6,850 -0.05(-0.39%)
Apr 03, 2019 12.70 12.80 12.65 12.75 7,828 +0.12(+0.97%)
Apr 02, 2019 12.61 12.69 12.61 12.63 4,608 -0.03(-0.20%)
Apr 01, 2019 12.73 12.73 12.61 12.65 8,139 +0.05(+0.39%)
Mar 29, 2019 12.63 12.64 12.50 12.61 6,252 -0.00(-0.01%)
Mar 28, 2019 12.54 12.61 12.50 12.61 10,599 +0.17(+1.35%)
Mar 27, 2019 12.52 12.53 12.41 12.44 54,819 -0.09(-0.70%)
Mar 26, 2019 12.51 12.58 12.46 12.53 15,666 +0.06(+0.48%)
Mar 25, 2019 12.41 12.47 12.33 12.47 8,173 +0.06(+0.50%)
Mar 22, 2019 12.48 12.51 12.35 12.41 15,989 -0.17(-1.36%)
Mar 21, 2019 12.57 12.61 12.49 12.58 13,276 +0.03(+0.24%)
Mar 20, 2019 12.54 12.66 12.51 12.55 6,571 +0.01(+0.11%)
Mar 19, 2019 12.57 12.59 12.53 12.53 6,853 -0.08(-0.61%)
Mar 18, 2019 12.58 12.62 12.57 12.61 4,493 +0.14(+1.12%)
Mar 15, 2019 12.44 12.49 12.43 12.47 6,047 +0.04(+0.29%)
Mar 14, 2019 12.37 12.44 12.37 12.43 4,575 +0.01(+0.07%)
Mar 13, 2019 12.44 12.44 12.39 12.42 5,550 +0.04(+0.35%)
Mar 12, 2019 12.29 12.38 12.24 12.38 4,304 +0.11(+0.87%)
Mar 11, 2019 12.25 12.28 12.25 12.27 2,446 +0.16(+1.33%)
Mar 08, 2019 12.12 12.12 12.05 12.11 5,637 -0.02(-0.12%)
Mar 07, 2019 12.13 12.13 12.11 12.13 1,893 +0.07(+0.57%)
Mar 06, 2019 12.11 12.15 12.04 12.06 8,715 -0.04(-0.36%)
Mar 05, 2019 12.20 12.20 12.10 12.10 5,502 +0.00(+0.02%)
Mar 04, 2019 12.20 12.20 12.10 12.10 1,924 -0.03(-0.22%)
Mar 01, 2019 12.25 12.25 12.10 12.13 4,817 -0.08(-0.68%)
Feb 28, 2019 12.21 12.21 12.15 12.21 5,338 +0.01(+0.04%)
Feb 27, 2019 12.33 12.33 12.20 12.21 6,831 -0.20(-1.65%)
Feb 26, 2019 12.36 12.41 12.35 12.41 7,244 +0.07(+0.55%)
Feb 25, 2019 12.27 12.40 12.20 12.34 10,516 -0.01(-0.08%)
Feb 22, 2019 12.35 12.37 12.27 12.35 9,327 +0.08(+0.64%)
Feb 21, 2019 12.16 12.27 12.16 12.27 3,135 +0.13(+1.04%)
Feb 20, 2019 12.24 12.29 12.15 12.15 7,331 -0.15(-1.19%)
Feb 19, 2019 12.20 12.29 12.20 12.29 2,903 +0.14(+1.12%)
Feb 15, 2019 12.12 12.24 12.07 12.16 6,764 +0.01(+0.06%)
Feb 14, 2019 12.10 12.15 12.10 12.15 2,975 +0.05(+0.42%)
Feb 13, 2019 12.21 12.21 12.10 12.10 4,234 -0.07(-0.56%)
Feb 12, 2019 12.21 12.21 12.13 12.17 3,125 +0.18(+1.52%)
Feb 11, 2019 12.01 12.01 11.96 11.98 1,692 -0.03(-0.22%)
Feb 08, 2019 12.02 12.03 12.01 12.01 1,332 +0.03(+0.28%)
Feb 07, 2019 12.06 12.06 11.90 11.98 1,119 -0.18(-1.46%)
Feb 06, 2019 12.09 12.15 12.09 12.15 78,950 +0.02(+0.16%)
Feb 05, 2019 12.33 12.33 12.10 12.13 11,452 +0.07(+0.56%)
Feb 04, 2019 12.10 12.13 12.07 12.07 1,972 -0.04(-0.35%)
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.