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 (%)
Jun 28, 2019 13.32 13.32 13.19 13.29 13,009 +0.16(+1.20%)
Jun 27, 2019 13.25 13.25 13.14 13.14 18,093 -0.15(-1.13%)
Jun 26, 2019 13.24 13.31 13.21 13.29 13,864 +0.04(+0.31%)
Jun 25, 2019 13.26 13.34 13.24 13.24 9,006 -0.13(-0.98%)
Jun 24, 2019 13.37 13.38 13.29 13.38 7,419 +0.09(+0.69%)
Jun 21, 2019 13.25 13.31 13.23 13.28 7,724 -0.08(-0.59%)
Jun 20, 2019 13.15 13.36 13.15 13.36 10,444 +0.26(+1.95%)
Jun 19, 2019 13.08 13.11 13.05 13.11 1,932 +0.06(+0.49%)
Jun 18, 2019 13.09 13.09 13.02 13.04 7,127 +0.11(+0.88%)
Jun 17, 2019 12.97 13.00 12.93 12.93 9,401 -0.06(-0.45%)
Jun 14, 2019 12.88 13.06 12.88 12.99 12,907 -0.05(-0.37%)
Jun 13, 2019 13.09 13.09 12.99 13.04 14,301 +0.11(+0.82%)
Jun 12, 2019 12.89 13.00 12.89 12.93 3,563 -0.02(-0.12%)
Jun 11, 2019 13.09 13.09 12.89 12.94 5,634 -0.15(-1.16%)
Jun 10, 2019 13.07 13.10 12.91 13.10 15,921 +0.06(+0.45%)
Jun 07, 2019 12.89 13.11 12.89 13.04 5,589 +0.17(+1.30%)
Jun 06, 2019 12.79 12.87 12.79 12.87 5,353 +0.08(+0.61%)
Jun 05, 2019 12.71 12.79 12.71 12.79 9,426 +0.13(+1.01%)
Jun 04, 2019 12.62 12.79 12.62 12.66 1,990 -0.01(-0.05%)
Jun 03, 2019 12.54 12.68 12.54 12.67 5,209 +0.16(+1.27%)
May 31, 2019 12.32 12.51 12.24 12.51 5,081 -0.00(-0.04%)
May 30, 2019 12.50 12.51 12.48 12.51 687 -0.00(-0.01%)
May 29, 2019 12.49 12.52 12.48 12.52 5,089 -0.04(-0.31%)
May 28, 2019 12.54 12.62 12.54 12.55 1,515 -0.05(-0.37%)
May 24, 2019 12.60 12.60 12.60 12.60 914 +0.13(+1.08%)
May 23, 2019 12.47 12.47 12.41 12.47 5,632 -0.08(-0.61%)
May 22, 2019 12.61 12.61 12.52 12.54 4,380 -0.06(-0.45%)
May 21, 2019 12.44 12.60 12.44 12.60 8,419 +0.14(+1.15%)
May 20, 2019 12.47 12.49 12.37 12.46 4,053 -0.01(-0.08%)
May 17, 2019 12.30 12.49 12.24 12.47 7,012 +0.08(+0.63%)
May 16, 2019 12.39 12.50 12.39 12.39 5,306 -0.11(-0.87%)
May 15, 2019 12.35 12.51 12.35 12.50 7,090 +0.06(+0.44%)
May 14, 2019 12.49 12.50 12.39 12.44 20,174 +0.04(+0.35%)
May 13, 2019 12.33 12.60 12.30 12.40 16,521 -0.22(-1.72%)
May 10, 2019 12.60 12.61 12.46 12.61 8,842 +0.18(+1.48%)
May 09, 2019 12.44 12.44 12.36 12.43 2,812 -0.02(-0.17%)
May 08, 2019 12.57 12.57 12.45 12.45 3,321 -0.02(-0.20%)
May 07, 2019 12.51 12.56 12.44 12.47 6,068 -0.24(-1.92%)
May 06, 2019 12.52 12.78 12.48 12.72 6,689 +0.05(+0.36%)
May 03, 2019 12.64 12.67 12.63 12.67 3,689 +0.10(+0.78%)
May 02, 2019 12.61 12.63 12.54 12.57 9,661 -0.07(-0.55%)
May 01, 2019 12.73 12.78 12.64 12.64 8,213 +0.00(+0.00%)
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%)
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.