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, 2017 11.46 11.46 11.29 11.42 3,949 +0.01(+0.08%)
Oct 30, 2017 11.47 11.47 11.40 11.41 8,924 +0.00(+0.00%)
Oct 27, 2017 11.32 11.42 11.30 11.41 16,497 +0.05(+0.40%)
Oct 26, 2017 11.37 11.44 11.37 11.37 13,135 -0.01(-0.12%)
Oct 25, 2017 11.40 11.41 11.36 11.38 5,794 -0.13(-1.15%)
Oct 24, 2017 11.45 11.51 11.45 11.51 2,418 -0.04(-0.32%)
Oct 23, 2017 11.61 11.61 11.49 11.55 18,596 -0.04(-0.38%)
Oct 20, 2017 11.63 11.63 11.52 11.60 372,290 -0.00(-0.01%)
Oct 19, 2017 11.57 11.60 11.51 11.60 3,156 -0.01(-0.12%)
Oct 18, 2017 11.51 11.62 11.51 11.61 7,027 +0.11(+1.00%)
Oct 17, 2017 11.46 11.51 11.41 11.50 1,266 +0.03(+0.24%)
Oct 16, 2017 11.47 11.47 11.43 11.47 1,100 -0.01(-0.08%)
Oct 13, 2017 11.48 11.48 11.48 11.48 668 -0.05(-0.47%)
Oct 12, 2017 11.48 11.53 11.37 11.53 12,141 +0.12(+1.07%)
Oct 11, 2017 11.41 11.41 11.41 11.41 417 +0.03(+0.24%)
Oct 10, 2017 11.38 11.38 11.38 11.38 732 +0.01(+0.05%)
Oct 09, 2017 11.39 11.39 11.30 11.38 17,147 +0.09(+0.76%)
Oct 06, 2017 11.28 11.31 11.28 11.29 1,415 -0.10(-0.84%)
Oct 05, 2017 11.39 11.39 11.39 11.39 732 +0.06(+0.52%)
Oct 04, 2017 11.33 11.35 11.32 11.33 3,124 +0.06(+0.52%)
Oct 03, 2017 11.32 11.32 11.27 11.27 3,342 -0.05(-0.48%)
Oct 02, 2017 11.41 11.41 11.32 11.32 5,358 -0.10(-0.91%)
Sep 29, 2017 11.47 11.47 11.43 11.43 1,170 -0.02(-0.20%)
Sep 28, 2017 11.42 11.45 11.42 11.45 1,506 +0.06(+0.52%)
Sep 27, 2017 11.41 11.51 11.39 11.39 8,304 -0.14(-1.22%)
Sep 26, 2017 11.60 11.60 11.53 11.53 20,993 +0.04(+0.33%)
Sep 25, 2017 11.47 11.50 11.47 11.50 568 -0.06(-0.48%)
Sep 22, 2017 11.49 11.55 11.44 11.55 7,120 +0.05(+0.40%)
Sep 21, 2017 11.46 11.54 11.43 11.51 4,594 +0.04(+0.39%)
Sep 20, 2017 11.60 11.60 11.46 11.46 5,441 -0.17(-1.48%)
Sep 19, 2017 11.56 11.63 11.56 11.63 4,292 +0.04(+0.38%)
Sep 18, 2017 11.70 11.70 11.57 11.59 10,031 -0.09(-0.77%)
Sep 15, 2017 11.67 11.71 11.67 11.68 6,574 +0.03(+0.23%)
Sep 14, 2017 11.64 11.67 11.59 11.65 1,129 +0.03(+0.28%)
Sep 13, 2017 11.63 11.63 11.62 11.62 1,200 -0.02(-0.20%)
Sep 12, 2017 11.72 11.72 11.64 11.64 4,515 -0.06(-0.54%)
Sep 11, 2017 11.70 11.70 11.69 11.70 1,037 +0.07(+0.63%)
Sep 08, 2017 11.67 11.67 11.63 11.63 547 +0.02(+0.14%)
Sep 07, 2017 11.54 11.61 11.54 11.61 1,663 +0.08(+0.71%)
Sep 06, 2017 11.54 11.54 11.53 11.53 1,554 +0.09(+0.79%)
Sep 05, 2017 11.43 11.48 11.43 11.44 3,478 -0.06(-0.49%)
Sep 01, 2017 11.44 11.51 11.44 11.50 2,402 +0.06(+0.49%)
Aug 31, 2017 11.41 11.44 11.41 11.44 494 +0.06(+0.56%)
Aug 30, 2017 11.37 11.38 11.35 11.38 7,613 +0.04(+0.39%)
Aug 29, 2017 11.37 11.37 11.33 11.33 2,141 -0.08(-0.70%)
Aug 28, 2017 11.44 11.44 11.38 11.41 10,504 -0.03(-0.24%)
Aug 25, 2017 11.37 11.45 11.37 11.44 1,350 +0.05(+0.48%)
Aug 24, 2017 11.39 11.39 11.39 11.39 984 +0.03(+0.24%)
Aug 23, 2017 11.36 11.36 11.30 11.36 1,076 +0.07(+0.61%)
Aug 22, 2017 11.31 11.32 11.29 11.29 2,104 +0.02(+0.15%)
Aug 21, 2017 11.29 11.34 11.27 11.27 769 -0.04(-0.36%)
Aug 18, 2017 11.31 11.31 11.28 11.31 2,715 +0.01(+0.08%)
Aug 17, 2017 11.36 11.36 11.31 11.31 1,253 -0.04(-0.32%)
Aug 16, 2017 11.36 11.36 11.34 11.34 1,067 +0.05(+0.49%)
Aug 15, 2017 11.28 11.29 11.22 11.29 8,310 +0.03(+0.24%)
Aug 14, 2017 11.11 11.26 11.11 11.26 2,162 +0.14(+1.24%)
Aug 11, 2017 11.03 11.12 11.03 11.12 10,686 +0.05(+0.48%)
Aug 10, 2017 11.11 11.12 11.01 11.07 7,806 -0.04(-0.33%)
Aug 09, 2017 11.23 11.23 11.11 11.11 8,938 -0.14(-1.26%)
Aug 08, 2017 11.37 11.37 11.25 11.25 883 -0.18(-1.55%)
Aug 07, 2017 11.42 11.42 11.42 11.42 414 +0.09(+0.78%)
Aug 04, 2017 11.33 11.33 11.32 11.33 992 +0.00(+0.00%)
Aug 03, 2017 11.33 11.37 11.33 11.33 15,078 -0.01(-0.08%)
Aug 02, 2017 11.35 11.35 11.34 11.34 2,651 -0.01(-0.13%)
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.