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 29, 2021 18.14 18.14 18.14 0 -0.21(-1.14%)
Jan 28, 2021 18.31 18.66 18.25 18.35 56,399 +0.03(+0.16%)
Jan 27, 2021 18.75 18.79 18.32 18.32 156,220 -0.74(-3.88%)
Jan 26, 2021 19.28 19.28 19.00 19.06 86,739 -0.19(-0.99%)
Jan 25, 2021 19.97 19.99 19.16 19.25 156,346 +0.01(+0.05%)
Jan 22, 2021 19.17 19.28 19.10 19.24 91,200 +0.07(+0.37%)
Jan 21, 2021 19.15 19.17 19.03 19.17 119,310 +0.22(+1.16%)
Jan 20, 2021 18.82 19.00 18.77 18.95 93,446 +0.25(+1.34%)
Jan 19, 2021 18.81 18.88 18.65 18.70 111,862 -0.10(-0.53%)
Jan 15, 2021 18.87 18.88 18.57 18.80 93,000 -0.25(-1.31%)
Jan 14, 2021 19.28 19.28 19.05 19.05 92,223 -0.18(-0.94%)
Jan 13, 2021 19.28 19.33 19.16 19.23 112,675 -0.11(-0.57%)
Jan 12, 2021 19.34 19.38 19.04 19.34 183,098 -0.05(-0.26%)
Jan 11, 2021 19.74 19.74 19.29 19.39 110,318 -0.51(-2.56%)
Jan 08, 2021 20.00 20.01 19.77 19.90 111,800 -0.07(-0.35%)
Jan 07, 2021 20.02 20.25 19.66 19.97 349,065 +0.46(+2.36%)
Jan 06, 2021 19.07 19.65 18.94 19.51 399,681 +0.71(+3.78%)
Jan 05, 2021 18.63 18.82 18.50 18.80 78,516 +0.47(+2.56%)
Jan 04, 2021 18.49 18.57 18.22 18.33 90,527 +0.18(+0.99%)
Dec 31, 2020 18.15 18.15 18.15 81,554 -0.05(-0.27%)
Dec 30, 2020 18.26 18.27 18.17 18.20 81,554 -0.07(-0.38%)
Dec 29, 2020 18.28 18.30 18.15 18.27 108,470 +0.28(+1.56%)
Dec 28, 2020 18.87 18.87 17.98 17.99 113,976 +0.01(+0.06%)
Dec 24, 2020 17.82 17.98 17.78 17.98 17,000 +0.23(+1.30%)
Dec 23, 2020 17.72 17.87 17.72 17.75 73,118 +0.44(+2.54%)
Dec 22, 2020 17.25 17.39 17.20 17.31 38,135 +0.13(+0.76%)
Dec 21, 2020 17.28 17.28 17.00 17.18 51,488 -0.12(-0.69%)
Dec 18, 2020 17.35 17.43 17.28 17.30 35,200 -0.01(-0.06%)
Dec 17, 2020 17.24 17.34 17.16 17.31 48,091 +0.23(+1.37%)
Dec 16, 2020 17.18 17.21 17.02 17.08 38,383 -0.10(-0.60%)
Dec 15, 2020 17.03 17.22 16.95 17.18 129,787 +0.20(+1.21%)
Dec 14, 2020 17.09 17.14 16.98 16.98 63,406 +0.05(+0.33%)
Dec 11, 2020 16.82 16.94 16.82 16.92 32,000 -0.03(-0.18%)
Dec 10, 2020 16.99 16.99 16.84 16.95 22,255 +0.05(+0.30%)
Dec 09, 2020 17.03 17.08 16.80 16.90 50,488 -0.08(-0.47%)
Dec 08, 2020 16.86 17.01 16.86 16.98 53,274 +0.14(+0.83%)
Dec 07, 2020 16.90 16.91 16.78 16.84 43,173 -0.03(-0.18%)
Dec 04, 2020 16.83 16.92 16.68 16.87 110,700 +0.12(+0.72%)
Dec 03, 2020 16.74 16.89 16.69 16.75 25,851 +0.12(+0.72%)
Dec 02, 2020 16.60 16.74 16.54 16.63 25,309 -0.06(-0.36%)
Dec 01, 2020 16.55 16.75 16.55 16.69 485,544 +0.17(+1.03%)
Nov 30, 2020 16.69 16.75 16.44 16.52 502,368 -0.23(-1.37%)
Nov 27, 2020 16.67 16.76 16.66 16.75 27,500 +0.22(+1.33%)
Nov 25, 2020 16.52 16.68 16.50 16.53 113,400 +0.09(+0.55%)
Nov 24, 2020 16.22 16.47 16.22 16.44 55,464 +0.19(+1.17%)
Nov 23, 2020 16.23 16.32 16.15 16.25 32,459 +0.16(+1.03%)
Nov 20, 2020 16.06 16.10 15.98 16.09 16,000 +0.01(+0.06%)
Nov 19, 2020 16.08 16.09 15.90 16.07 30,333 -0.05(-0.34%)
Nov 18, 2020 16.22 16.30 16.11 16.13 31,996 -0.06(-0.37%)
Nov 17, 2020 16.15 16.24 16.15 16.19 44,566 -0.16(-0.98%)
Nov 16, 2020 16.39 16.41 16.24 16.35 55,237 +0.10(+0.62%)
Nov 13, 2020 16.27 16.28 16.21 16.25 13,800 +0.06(+0.37%)
Nov 12, 2020 16.48 16.48 16.11 16.19 38,053 -0.14(-0.86%)
Nov 11, 2020 16.30 16.34 16.30 16.33 30,024 +0.14(+0.86%)
Nov 10, 2020 16.23 16.25 16.10 16.19 39,171 -0.01(-0.06%)
Nov 09, 2020 16.60 17.26 16.20 16.20 103,388 +0.36(+2.27%)
Nov 06, 2020 15.75 15.86 15.70 15.84 26,800 +0.09(+0.57%)
Nov 05, 2020 15.69 15.85 15.56 15.75 29,496 +0.28(+1.81%)
Nov 04, 2020 15.44 15.51 15.39 15.47 14,302 +0.03(+0.19%)
Nov 03, 2020 15.42 15.49 15.35 15.44 38,224 +0.22(+1.45%)
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.