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 (%)
Feb 28, 2018 10.82 10.94 10.67 10.68 3,424 -0.16(-1.50%)
Feb 27, 2018 11.02 11.02 10.77 10.84 8,030 -0.03(-0.26%)
Feb 26, 2018 10.92 10.92 10.85 10.87 2,155 -0.08(-0.77%)
Feb 23, 2018 10.84 10.95 10.84 10.95 2,751 +0.13(+1.20%)
Feb 22, 2018 10.79 10.89 10.79 10.82 146,695 -0.04(-0.34%)
Feb 21, 2018 10.85 10.90 10.83 10.86 15,314 -0.01(-0.09%)
Feb 20, 2018 10.91 10.94 10.87 10.87 2,635 -0.09(-0.85%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.01(-0.08%)
Feb 15, 2018 10.77 10.97 10.77 10.97 16,995 +0.10(+0.91%)
Feb 14, 2018 10.81 10.88 10.79 10.87 2,414 +0.10(+0.90%)
Feb 13, 2018 10.85 10.85 10.70 10.77 34,633 +0.02(+0.17%)
Feb 12, 2018 10.83 10.83 10.75 10.75 417 +0.03(+0.32%)
Feb 09, 2018 10.67 10.86 10.57 10.72 6,799 -0.01(-0.06%)
Feb 08, 2018 10.85 10.86 10.73 10.73 10,298 -0.14(-1.25%)
Feb 07, 2018 11.03 10.87 10.86 56,363 -0.02(-0.20%)
Feb 06, 2018 10.74 10.94 10.74 10.88 8,831 -0.24(-2.20%)
Feb 05, 2018 11.10 11.32 10.99 11.13 16,716 -0.16(-1.39%)
Feb 02, 2018 11.43 11.43 11.29 11.29 564 -0.11(-1.00%)
Feb 01, 2018 11.41 11.45 11.39 11.40 6,762 +0.00(+0.04%)
Jan 31, 2018 11.49 11.53 11.39 11.39 4,770 -0.07(-0.64%)
Jan 30, 2018 11.56 11.56 11.46 11.47 23,735 +0.01(+0.07%)
Jan 29, 2018 11.58 11.61 11.46 11.46 8,195 -0.14(-1.22%)
Jan 26, 2018 11.53 11.61 11.53 11.60 21,631 +0.05(+0.41%)
Jan 25, 2018 11.54 11.62 11.54 11.55 26,633 -0.03(-0.25%)
Jan 24, 2018 11.54 11.58 11.53 11.58 3,941 +0.03(+0.24%)
Jan 23, 2018 11.55 11.56 11.54 11.56 6,050 +0.09(+0.80%)
Jan 22, 2018 11.44 11.51 11.44 11.46 21,106 +0.01(+0.08%)
Jan 19, 2018 11.50 11.50 11.45 11.45 6,687 -0.05(-0.40%)
Jan 18, 2018 11.51 11.51 11.44 11.50 17,375 -0.09(-0.81%)
Jan 17, 2018 11.63 11.63 11.58 11.59 1,063 +0.19(+1.63%)
Jan 16, 2018 11.62 11.62 11.41 11.41 2,521 +0.00(+0.04%)
Jan 12, 2018 11.40 11.40 11.40 0 -0.02(-0.20%)
Jan 11, 2018 11.35 11.45 11.35 11.43 4,560 +0.04(+0.37%)
Jan 10, 2018 11.55 11.55 11.38 11.38 11,936 -0.17(-1.44%)
Jan 09, 2018 11.62 11.62 11.53 11.55 8,273 -0.06(-0.55%)
Jan 08, 2018 11.60 11.63 11.55 11.62 40,800 +0.02(+0.20%)
Jan 05, 2018 11.59 11.59 11.52 11.59 6,185 +0.06(+0.52%)
Jan 04, 2018 11.53 11.53 11.52 11.53 2,102 -0.01(-0.08%)
Jan 03, 2018 11.58 11.58 11.51 11.54 1,181 -0.11(-0.96%)
Jan 02, 2018 11.51 11.68 11.51 11.65 6,482 +0.08(+0.65%)
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%)
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.