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, 2018 10.96 10.97 10.87 10.92 43,156 -0.05(-0.49%)
Oct 30, 2018 10.98 10.98 10.97 10.97 2,275 -0.02(-0.21%)
Oct 29, 2018 10.99 10.99 10.99 10.99 304 +0.11(+1.05%)
Oct 26, 2018 10.84 10.90 10.79 10.88 154,772 -0.05(-0.44%)
Oct 25, 2018 10.93 10.95 10.90 10.92 19,912 -0.06(-0.52%)
Oct 24, 2018 11.03 11.03 10.96 10.98 4,602 -0.07(-0.60%)
Oct 23, 2018 10.98 11.05 10.96 11.05 6,202 -0.09(-0.77%)
Oct 22, 2018 11.12 11.13 11.06 11.13 35,547 -0.08(-0.68%)
Oct 19, 2018 11.11 11.21 11.11 11.21 5,235 +0.14(+1.29%)
Oct 18, 2018 11.18 11.18 11.01 11.07 5,976 -0.06(-0.52%)
Oct 17, 2018 11.18 11.18 11.08 11.13 25,400 -0.11(-0.99%)
Oct 16, 2018 11.17 11.24 11.17 11.24 11,190 +0.09(+0.84%)
Oct 15, 2018 11.07 11.14 11.06 11.14 9,070 +0.12(+1.12%)
Oct 12, 2018 11.03 11.03 10.96 11.02 10,995 +0.01(+0.11%)
Oct 11, 2018 11.03 11.04 10.98 11.01 16,671 -0.04(-0.37%)
Oct 10, 2018 11.13 11.15 11.05 11.05 8,557 -0.10(-0.86%)
Oct 09, 2018 11.18 11.19 11.14 11.14 8,162 -0.02(-0.17%)
Oct 08, 2018 11.19 11.20 11.13 11.16 24,273 -0.02(-0.17%)
Oct 05, 2018 11.29 11.29 11.18 11.18 6,597 -0.24(-2.09%)
Oct 04, 2018 11.34 11.42 11.34 11.42 5,354 +0.05(+0.42%)
Oct 03, 2018 11.37 11.37 11.37 11.37 1,318 -0.04(-0.36%)
Oct 02, 2018 11.39 11.43 11.36 11.41 23,962 +0.05(+0.45%)
Oct 01, 2018 11.45 11.45 11.35 11.36 16,682 -0.08(-0.67%)
Sep 28, 2018 11.40 11.44 11.40 11.44 733 +0.02(+0.18%)
Sep 27, 2018 11.38 11.42 11.38 11.42 4,385 +0.06(+0.49%)
Sep 26, 2018 11.46 11.46 11.36 11.36 3,456 -0.11(-0.92%)
Sep 25, 2018 11.48 11.48 11.47 11.47 1,679 -0.09(-0.74%)
Sep 24, 2018 11.55 11.55 11.55 84 +0.00(+0.00%)
Sep 21, 2018 11.55 11.61 11.55 11.55 70,265 -0.10(-0.82%)
Sep 20, 2018 11.61 11.65 11.60 11.65 12,290 +0.09(+0.74%)
Sep 19, 2018 11.59 11.59 11.56 11.56 2,139 -0.01(-0.08%)
Sep 18, 2018 11.66 11.69 11.57 11.57 4,820 +0.01(+0.08%)
Sep 17, 2018 11.55 11.56 11.55 11.56 3,819 -0.02(-0.21%)
Sep 14, 2018 11.59 11.59 11.59 40 +0.00(+0.00%)
Sep 13, 2018 11.59 11.59 11.59 11.59 987 -0.02(-0.13%)
Sep 12, 2018 11.60 11.60 11.60 11.60 344 +0.10(+0.84%)
Sep 11, 2018 11.47 11.51 11.47 11.51 1,197 +0.12(+1.08%)
Sep 10, 2018 11.48 11.48 11.38 11.38 7,528 -0.01(-0.08%)
Sep 07, 2018 11.41 11.43 11.35 11.39 11,937 -0.03(-0.25%)
Sep 06, 2018 11.48 11.48 11.39 11.42 2,603 +0.15(+1.36%)
Sep 05, 2018 11.35 11.35 11.27 11.27 860 -0.18(-1.58%)
Sep 04, 2018 11.45 11.45 11.45 116 +0.00(+0.00%)
Aug 31, 2018 11.45 11.45 11.45 0 +0.00(+0.01%)
Aug 30, 2018 11.45 11.45 11.45 11.45 144 -0.05(-0.43%)
Aug 29, 2018 11.47 11.50 11.43 11.50 3,599 +0.12(+1.09%)
Aug 28, 2018 11.37 11.37 11.29 11.37 16,009 -0.08(-0.67%)
Aug 27, 2018 11.39 11.46 11.38 11.45 3,386 +0.04(+0.33%)
Aug 24, 2018 11.39 11.41 11.30 11.41 57,175 +0.04(+0.34%)
Aug 23, 2018 11.49 11.49 11.34 11.37 6,840 -0.08(-0.67%)
Aug 22, 2018 11.42 11.45 11.42 11.45 9,006 -0.03(-0.25%)
Aug 21, 2018 11.36 11.48 11.36 11.48 9,826 +0.04(+0.33%)
Aug 20, 2018 11.25 11.44 11.22 11.44 47,045 +0.17(+1.53%)
Aug 17, 2018 11.22 11.27 11.19 11.27 3,769 +0.10(+0.90%)
Aug 16, 2018 11.16 11.19 11.16 11.17 1,385 +0.12(+1.04%)
Aug 15, 2018 11.22 11.22 11.05 11.05 3,873 -0.14(-1.24%)
Aug 14, 2018 11.07 11.19 11.07 11.19 7,462 +0.05(+0.43%)
Aug 13, 2018 11.17 11.17 11.14 11.14 2,317 -0.11(-1.02%)
Aug 10, 2018 11.26 11.26 11.26 4 +0.00(+0.00%)
Aug 09, 2018 11.27 11.27 11.26 11.26 677 +0.06(+0.53%)
Aug 08, 2018 11.20 11.20 11.20 11.20 1,170 -0.01(-0.12%)
Aug 07, 2018 11.19 11.22 11.19 11.21 1,038 +0.02(+0.17%)
Aug 06, 2018 11.24 11.24 11.19 11.19 465 -0.03(-0.25%)
Aug 03, 2018 11.13 11.22 11.13 11.22 4,665 +0.01(+0.08%)
Aug 02, 2018 11.00 11.21 11.00 11.21 6,053 +0.06(+0.51%)
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.