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 (%)
Dec 29, 2017 11.58 11.58 11.58 0 +0.08(+0.68%)
Dec 28, 2017 11.42 11.50 11.42 11.50 1,182 +0.04(+0.35%)
Dec 27, 2017 11.48 11.48 11.41 11.46 3,503 +0.06(+0.48%)
Dec 26, 2017 11.43 11.43 11.33 11.41 4,478 +0.06(+0.56%)
Dec 22, 2017 11.38 11.38 11.30 11.34 546 -0.05(-0.40%)
Dec 21, 2017 11.38 11.39 11.38 11.39 380 +0.10(+0.85%)
Dec 20, 2017 11.52 11.52 11.29 11.29 9,511 +0.02(+0.20%)
Dec 19, 2017 11.03 11.31 11.03 11.27 6,407 -0.16(-1.40%)
Dec 18, 2017 11.38 11.43 11.34 11.43 3,553 +0.08(+0.69%)
Dec 15, 2017 11.33 11.35 11.30 11.35 22,096 -0.06(-0.48%)
Dec 14, 2017 11.30 11.41 11.29 11.41 5,728 +0.13(+1.14%)
Dec 13, 2017 11.25 11.28 11.19 11.28 2,844 +0.16(+1.40%)
Dec 12, 2017 11.16 11.18 11.12 11.12 4,461 -0.05(-0.44%)
Dec 11, 2017 11.11 11.18 11.11 11.17 3,009 +0.06(+0.54%)
Dec 08, 2017 11.11 11.15 11.11 11.11 5,367 +0.03(+0.25%)
Dec 07, 2017 11.07 11.14 11.04 11.08 15,785 +0.03(+0.24%)
Dec 06, 2017 11.08 11.15 11.06 11.06 4,937 -0.05(-0.49%)
Dec 05, 2017 11.11 11.11 11.11 11.11 256 -0.00(-0.00%)
Dec 04, 2017 11.32 11.07 11.11 5,425 -0.21(-1.81%)
Dec 01, 2017 11.36 11.25 11.32 32,673 -0.04(-0.32%)
Nov 30, 2017 11.26 11.35 11.26 11.35 6,511 +0.01(+0.07%)
Nov 29, 2017 11.47 11.47 11.32 11.35 15,876 -0.09(-0.76%)
Nov 28, 2017 11.42 11.44 11.37 11.43 6,898 +0.04(+0.39%)
Nov 27, 2017 11.43 11.43 11.35 11.39 2,778 -0.06(-0.54%)
Nov 24, 2017 11.45 11.45 11.45 11.45 251 +0.09(+0.79%)
Nov 22, 2017 11.36 11.36 11.36 11.36 2,080 +0.04(+0.35%)
Nov 21, 2017 11.32 11.32 11.31 11.32 2,499 +0.05(+0.44%)
Nov 20, 2017 11.24 11.27 11.24 11.27 9,719 -0.00(-0.02%)
Nov 17, 2017 11.31 11.33 11.27 11.27 6,196 -0.03(-0.28%)
Nov 16, 2017 11.30 11.35 11.28 11.30 25,953 +0.00(+0.00%)
Nov 15, 2017 11.27 11.31 11.24 11.30 5,217 +0.03(+0.24%)
Nov 14, 2017 11.21 11.31 11.18 11.28 9,292 -0.01(-0.08%)
Nov 13, 2017 11.30 11.31 11.25 11.29 1,757 -0.05(-0.41%)
Nov 10, 2017 11.39 11.39 11.33 11.33 5,421 -0.03(-0.24%)
Nov 09, 2017 11.36 11.37 11.32 11.36 19,258 -0.03(-0.24%)
Nov 08, 2017 11.37 11.40 11.35 11.39 5,899 -0.05(-0.40%)
Nov 07, 2017 11.48 11.48 11.40 11.43 11,355 +0.00(+0.01%)
Nov 06, 2017 11.47 11.47 11.43 11.43 935 +0.02(+0.15%)
Nov 03, 2017 11.34 11.41 11.34 11.41 13,557 +0.05(+0.40%)
Nov 02, 2017 11.45 11.45 11.37 11.37 6,809 -0.07(-0.64%)
Nov 01, 2017 11.45 11.46 11.37 11.44 6,583 +0.02(+0.16%)
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%)
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.