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 (%)
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%)
Feb 01, 2019 12.04 12.11 12.04 12.11 723 +0.04(+0.33%)
Jan 31, 2019 12.00 12.07 11.99 12.07 3,334 +0.15(+1.23%)
Jan 30, 2019 11.86 11.92 11.84 11.92 8,836 +0.01(+0.07%)
Jan 29, 2019 11.92 11.92 11.91 11.91 547 -0.01(-0.07%)
Jan 28, 2019 11.81 11.92 11.81 11.92 1,440 +0.04(+0.32%)
Jan 25, 2019 11.76 11.90 11.76 11.88 3,206 +0.13(+1.07%)
Jan 24, 2019 11.68 11.80 11.68 11.76 1,023 +0.01(+0.08%)
Jan 23, 2019 11.76 11.76 11.65 11.75 17,005 +0.23(+2.02%)
Jan 22, 2019 11.69 11.69 11.47 11.52 7,018 -0.10(-0.83%)
Jan 18, 2019 11.60 11.65 11.60 11.61 1,861 +0.07(+0.61%)
Jan 17, 2019 11.55 11.55 11.54 11.54 2,062 +0.07(+0.61%)
Jan 16, 2019 11.50 11.54 11.47 11.47 7,503 -0.05(-0.46%)
Jan 15, 2019 11.54 11.54 11.53 11.53 1,872 +0.14(+1.19%)
Jan 14, 2019 11.39 11.39 11.39 11.39 596 -0.20(-1.75%)
Jan 11, 2019 11.49 11.59 11.48 11.59 5,171 +0.09(+0.79%)
Jan 10, 2019 11.32 11.50 11.32 11.50 522 +0.12(+1.07%)
Jan 09, 2019 11.41 11.41 11.38 11.38 2,701 +0.08(+0.68%)
Jan 08, 2019 11.22 11.30 11.22 11.30 570 +0.10(+0.86%)
Jan 07, 2019 11.30 11.30 11.21 11.21 1,914 -0.07(-0.60%)
Jan 04, 2019 11.12 11.27 11.12 11.27 1,965 +0.37(+3.42%)
Jan 03, 2019 10.90 10.90 10.90 10.90 1,013 +0.02(+0.22%)
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.