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 (%)
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%)
Nov 02, 2020 15.05 15.42 15.02 15.22 14,538 +0.35(+2.35%)
Oct 30, 2020 14.92 14.96 14.77 14.87 34,200 -0.09(-0.61%)
Oct 29, 2020 14.93 15.01 14.83 14.96 14,495 +0.05(+0.35%)
Oct 28, 2020 15.02 15.14 14.89 14.91 29,817 -0.45(-2.93%)
Oct 27, 2020 15.30 15.39 15.30 15.36 39,159 +0.05(+0.36%)
Oct 26, 2020 15.40 15.50 15.23 15.30 26,439 -0.21(-1.32%)
Oct 23, 2020 15.54 15.54 15.36 15.51 19,100 +0.04(+0.23%)
Oct 22, 2020 15.50 15.51 15.39 15.47 24,376 -0.01(-0.03%)
Oct 21, 2020 15.55 15.55 15.43 15.48 17,069 -0.02(-0.14%)
Oct 20, 2020 15.44 15.53 15.32 15.50 20,412 +0.19(+1.24%)
Oct 19, 2020 15.55 15.57 15.25 15.31 24,804 -0.23(-1.50%)
Oct 16, 2020 15.58 15.64 15.49 15.54 13,300 -0.11(-0.67%)
Oct 15, 2020 15.46 15.65 15.37 15.65 13,582 +0.00(+0.00%)
Oct 14, 2020 15.52 15.65 15.52 15.65 32,925 +0.15(+0.97%)
Oct 13, 2020 15.57 15.57 15.43 15.50 25,092 -0.06(-0.42%)
Oct 12, 2020 15.62 15.62 15.51 15.56 39,347 +0.05(+0.32%)
Oct 09, 2020 15.47 15.54 15.44 15.52 40,200 +0.10(+0.65%)
Oct 08, 2020 15.39 15.47 15.36 15.41 23,813 +0.09(+0.62%)
Oct 07, 2020 15.27 15.37 15.17 15.32 80,819 +0.30(+2.00%)
Oct 06, 2020 15.13 15.18 14.97 15.02 38,421 +0.04(+0.23%)
Oct 05, 2020 14.86 15.10 14.83 14.98 480,762 +0.06(+0.42%)
Oct 02, 2020 14.84 14.95 14.77 14.92 10,600 +0.06(+0.42%)
Oct 01, 2020 14.68 14.86 14.66 14.86 11,688 +0.16(+1.09%)
Sep 30, 2020 14.66 14.70 14.58 14.70 40,543 +0.15(+1.03%)
Sep 29, 2020 14.47 14.59 14.43 14.55 11,140 +0.15(+1.05%)
Sep 28, 2020 14.38 14.45 14.35 14.40 10,410 +0.21(+1.50%)
Sep 25, 2020 14.03 14.19 14.02 14.19 9,500 +0.08(+0.57%)
Sep 24, 2020 14.01 14.12 14.00 14.11 21,661 +0.02(+0.11%)
Sep 23, 2020 14.20 14.20 14.04 14.09 13,839 -0.13(-0.91%)
Sep 22, 2020 14.26 14.35 14.20 14.22 6,706 -0.05(-0.32%)
Sep 21, 2020 14.23 14.37 14.20 14.27 19,433 -0.27(-1.86%)
Sep 18, 2020 14.60 14.64 14.50 14.54 10,700 -0.16(-1.12%)
Sep 17, 2020 14.50 14.70 14.49 14.70 4,583 -0.02(-0.14%)
Sep 16, 2020 14.76 14.76 14.71 14.72 4,368 -0.02(-0.14%)
Sep 15, 2020 14.59 14.80 14.59 14.74 7,873 +0.13(+0.89%)
Sep 14, 2020 14.61 14.65 14.54 14.61 17,863 +0.07(+0.48%)
Sep 11, 2020 14.54 14.62 14.44 14.54 12,600 +0.02(+0.14%)
Sep 10, 2020 14.72 14.76 14.52 14.52 12,808 -0.24(-1.63%)
Sep 09, 2020 14.76 14.92 14.66 14.76 34,952 +0.19(+1.30%)
Sep 08, 2020 14.53 14.64 14.44 14.57 10,748 +0.04(+0.28%)
Sep 04, 2020 14.66 14.75 14.38 14.53 50,400 -0.27(-1.82%)
Sep 03, 2020 14.99 15.00 14.78 14.80 43,758 -0.15(-1.02%)
Sep 02, 2020 14.94 14.98 14.85 14.95 46,475 +0.10(+0.65%)
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.