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 (%)
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%)
Jan 02, 2019 10.94 10.95 10.88 10.88 4,778 +0.02(+0.18%)
Dec 31, 2018 10.84 10.95 10.84 10.86 517 +0.01(+0.08%)
Dec 28, 2018 10.96 10.96 10.82 10.85 7,239 +0.07(+0.64%)
Dec 27, 2018 10.70 10.78 10.70 10.78 4,273 +0.00(+0.00%)
Dec 26, 2018 10.71 10.78 10.69 10.78 3,159 +0.03(+0.27%)
Dec 24, 2018 10.81 10.83 10.71 10.75 3,826 -0.22(-1.98%)
Dec 21, 2018 10.91 11.05 10.91 10.97 3,206 +0.01(+0.13%)
Dec 20, 2018 11.01 11.02 10.93 10.96 24,557 -0.07(-0.61%)
Dec 19, 2018 11.07 11.07 11.02 11.02 873 -0.03(-0.27%)
Dec 18, 2018 11.07 11.10 11.04 11.05 2,230 -0.04(-0.34%)
Dec 17, 2018 11.10 11.10 11.08 11.09 2,609 -0.15(-1.38%)
Dec 14, 2018 11.26 11.32 11.17 11.25 19,960 -0.01(-0.10%)
Dec 13, 2018 11.29 11.36 11.26 11.26 2,088 -0.12(-1.09%)
Dec 12, 2018 11.39 11.40 11.37 11.38 5,162 +0.19(+1.65%)
Dec 11, 2018 11.11 11.20 11.11 11.20 411 +0.00(+0.01%)
Dec 10, 2018 11.26 11.26 11.09 11.19 4,954 -0.07(-0.62%)
Dec 07, 2018 11.35 11.38 11.26 11.26 930 -0.00(-0.02%)
Dec 06, 2018 11.18 11.27 11.10 11.27 8,191 +0.01(+0.11%)
Dec 04, 2018 11.38 11.38 11.25 11.25 7,136 -0.03(-0.24%)
Dec 03, 2018 11.33 11.33 11.28 11.28 705 +0.06(+0.50%)
Nov 30, 2018 11.23 11.23 11.23 11.23 1,447 +0.05(+0.48%)
Nov 29, 2018 11.19 11.31 11.14 11.17 2,700 -0.17(-1.49%)
Nov 28, 2018 11.27 11.34 11.21 11.34 24,253 +0.22(+1.99%)
Nov 27, 2018 11.16 11.20 11.07 11.12 6,102 +0.04(+0.36%)
Nov 26, 2018 10.98 11.08 10.96 11.08 1,658 +0.08(+0.70%)
Nov 23, 2018 10.96 11.10 10.96 11.00 10,238 -0.09(-0.80%)
Nov 21, 2018 11.09 11.09 11.09 0 +0.03(+0.23%)
Nov 20, 2018 12.10 12.10 11.06 11.07 5,375 -0.03(-0.30%)
Nov 19, 2018 11.29 11.32 11.10 11.10 23,772 -0.15(-1.29%)
Nov 16, 2018 11.08 11.31 10.83 11.25 6,515 +0.32(+2.90%)
Nov 15, 2018 10.98 10.98 10.93 10.93 1,506 -0.10(-0.90%)
Nov 14, 2018 11.31 11.31 10.98 11.03 4,868 -0.17(-1.53%)
Nov 13, 2018 11.28 11.28 11.19 11.20 1,200 -0.20(-1.79%)
Nov 12, 2018 11.33 11.40 11.33 11.40 3,169 +0.11(+0.97%)
Nov 09, 2018 11.29 11.29 11.29 11.29 620 -0.24(-2.10%)
Nov 08, 2018 11.54 11.54 11.54 11.54 105 +0.06(+0.56%)
Nov 07, 2018 11.53 11.53 11.47 11.47 1,491 +0.12(+1.08%)
Nov 06, 2018 11.26 11.36 11.25 11.35 47,077 +0.12(+1.10%)
Nov 05, 2018 11.12 11.23 11.12 11.23 47,502 +0.13(+1.16%)
Nov 02, 2018 11.09 11.10 11.08 11.10 95,397 +0.07(+0.61%)
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.