Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.523	9.566	9.362	9.362	7,352	-0.15(-1.61%)
Apr 28, 2016	9.546	9.598	9.515	9.515	7,752	-0.02(-0.17%)
Apr 27, 2016	9.532	9.616	9.531	9.531	14,813	+0.04(+0.44%)
Apr 26, 2016	9.396	9.498	9.388	9.489	9,172	+0.08(+0.90%)
Apr 25, 2016	9.404	9.404	9.285	9.404	71,086	+0.03(+0.31%)
Apr 22, 2016	9.388	9.413	9.315	9.375	2,321	+0.16(+1.73%)
Apr 21, 2016	9.216	9.216	9.216	9.216	1,100	+0.04(+0.42%)
Apr 20, 2016	9.132	9.209	9.132	9.177	1,781	+0.03(+0.33%)
Apr 19, 2016	9.171	9.171	9.141	9.147	1,047	+0.06(+0.63%)
Apr 18, 2016	9.013	9.090	8.937	9.090	9,351	+0.12(+1.33%)
Apr 15, 2016	9.005	9.047	8.971	8.971	1,277	-0.04(-0.47%)
Apr 14, 2016	9.024	9.024	9.013	9.013	533	-0.01(-0.07%)
Apr 13, 2016	9.047	9.064	9.009	9.020	3,607	+0.02(+0.24%)
Apr 12, 2016	9.005	9.041	8.997	8.999	2,018	+0.04(+0.39%)
Apr 11, 2016	9.073	9.073	8.963	8.963	17,175	+0.07(+0.80%)
Apr 07, 2016	8.911	8.893	8.893	8.893	72	+0.02(+0.21%)
Apr 06, 2016	8.805	8.874	8.805	8.874	3,563	+0.12(+1.42%)
Apr 05, 2016	8.750	8.753	8.750	8.750	541	-0.05(-0.58%)
Apr 04, 2016	8.835	8.835	8.801	8.801	759	-0.18(-2.04%)
Apr 01, 2016	8.903	8.987	8.886	8.984	692	-0.04(-0.41%)
Mar 31, 2016	8.962	9.039	8.945	9.022	11,500	+0.14(+1.53%)
Mar 30, 2016	8.911	8.962	8.886	8.886	1,203	+0.00(+0.00%)
Mar 29, 2016	8.644	8.886	8.644	8.886	1,207	+0.15(+1.75%)
Mar 28, 2016	8.589	8.733	8.589	8.733	470	+0.15(+1.78%)
Mar 24, 2016	8.580	8.580	8.580	8.580	353	-0.09(-1.08%)
Mar 23, 2016	8.700	8.708	8.674	8.674	1,550	-0.20(-2.30%)
Mar 22, 2016	8.812	8.902	8.812	8.877	2,329	-0.03(-0.29%)
Mar 21, 2016	9.013	9.013	8.818	8.903	4,799	+0.05(+0.60%)
Mar 18, 2016	8.962	8.962	8.826	8.850	4,183	-0.10(-1.10%)
Mar 17, 2016	8.961	8.961	8.928	8.948	1,074	+0.11(+1.28%)
Mar 16, 2016	8.758	8.911	8.758	8.835	2,379	-0.03(-0.29%)
Mar 15, 2016	8.792	8.860	8.792	8.860	1,531	-0.03(-0.37%)
Mar 14, 2016	8.886	8.894	8.877	8.894	1,410	-0.11(-1.24%)
Mar 11, 2016	8.967	9.005	8.912	9.005	5,965	+0.23(+2.61%)
Mar 10, 2016	8.784	8.784	8.775	8.775	484	-0.01(-0.10%)
Mar 09, 2016	8.792	8.843	8.750	8.784	6,230	+0.11(+1.27%)
Mar 08, 2016	8.750	8.750	8.674	8.674	7,109	-0.11(-1.26%)
Mar 07, 2016	8.580	8.784	8.580	8.784	2,386	+0.30(+3.50%)
Mar 04, 2016	8.640	8.640	8.487	8.487	2,195	-0.10(-1.15%)
Mar 03, 2016	8.597	8.597	8.585	8.585	496	+0.10(+1.16%)
Mar 02, 2016	8.487	8.487	8.487	8.487	218	+0.06(+0.71%)
Mar 01, 2016	8.342	8.427	8.300	8.427	1,407	+0.27(+3.33%)
Feb 29, 2016	8.155	8.155	8.155	8.155	262	-0.03(-0.41%)
Feb 26, 2016	8.096	8.206	8.096	8.189	1,833	+0.31(+3.88%)
Feb 25, 2016	8.087	8.087	7.884	7.884	1,504	-0.13(-1.59%)
Feb 24, 2016	8.011	8.011	8.011	8.011	243	-0.03(-0.42%)
Feb 23, 2016	8.155	8.155	8.028	8.045	1,763	-0.14(-1.76%)
Feb 22, 2016	8.146	8.258	8.146	8.189	2,390	+0.08(+0.94%)
Feb 19, 2016	8.181	8.181	8.063	8.113	2,421	-0.05(-0.60%)
Feb 18, 2016	7.992	8.249	7.992	8.162	4,180	+0.03(+0.38%)
Feb 17, 2016	8.132	8.132	8.132	8.132	475	+0.20(+2.48%)
Feb 16, 2016	7.926	8.002	7.924	7.934	1,916	+0.13(+1.63%)
Feb 12, 2016	7.748	7.807	7.807	7.807	8,593	+0.09(+1.21%)
Feb 11, 2016	7.748	7.748	7.637	7.714	22,195	-0.20(-2.47%)
Feb 10, 2016	7.909	7.909	7.866	7.909	7,798	-0.11(-1.40%)
Feb 09, 2016	8.028	8.028	7.917	8.022	3,651	-0.22(-2.71%)
Feb 08, 2016	8.245	8.245	8.245	8.245	255	-0.21(-2.54%)
Feb 05, 2016	8.555	8.597	8.419	8.460	15,204	-0.05(-0.56%)
Feb 04, 2016	8.533	8.600	8.508	8.508	2,026	+0.22(+2.64%)
Feb 03, 2016	8.289	8.289	8.289	8.289	379	+0.12(+1.43%)
Feb 02, 2016	8.223	8.223	8.173	8.173	955	-0.13(-1.59%)
Feb 01, 2016	8.382	8.382	8.305	8.305	1,759	-0.14(-1.71%)
Jan 29, 2016	8.407	8.516	8.374	8.449	10,376	+0.10(+1.20%)
Jan 28, 2016	8.326	8.374	8.298	8.349	22,818	+0.18(+2.25%)
Jan 27, 2016	8.056	8.206	8.056	8.165	8,871	+0.12(+1.47%)
Jan 26, 2016	8.123	8.123	8.047	8.047	2,413	+0.15(+1.91%)
Jan 25, 2016	8.098	8.098	7.897	7.897	568	-0.12(-1.48%)
Jan 22, 2016	8.114	8.123	8.015	8.015	14,341	+0.20(+2.58%)
Jan 21, 2016	7.989	7.989	7.612	7.814	125,976	+0.02(+0.23%)
Jan 19, 2016	7.796	7.796	7.796	7.796	28	-0.03(-0.43%)
Jan 15, 2016	8.005	7.830	7.830	7.830	2,149	-0.28(-3.51%)
Jan 14, 2016	7.989	8.196	7.880	8.114	4,352	+0.14(+1.79%)
Jan 13, 2016	8.290	8.290	7.972	7.972	1,673	-0.24(-2.90%)
Jan 12, 2016	8.374	8.374	8.165	8.210	2,319	-0.05(-0.65%)
Jan 11, 2016	8.382	8.453	8.263	8.263	2,578	-0.16(-1.91%)
Jan 08, 2016	8.424	8.424	8.424	8.424	358	+0.05(+0.60%)
Jan 07, 2016	8.575	8.575	8.374	8.374	1,612	-0.30(-3.47%)
Jan 06, 2016	8.684	8.703	8.675	8.675	944	-0.12(-1.33%)
Jan 05, 2016	8.757	8.793	8.734	8.793	843	-0.05(-0.52%)
Jan 04, 2016	8.692	8.839	8.692	8.839	1,809	-0.14(-1.54%)
Dec 31, 2015	8.968	8.977	8.977	8.977	1,074	+0.01(+0.09%)
Dec 30, 2015	9.085	9.085	8.960	8.968	7,862	-0.01(-0.09%)
Dec 29, 2015	9.052	9.052	8.977	8.977	732	-0.06(-0.65%)
Dec 28, 2015	9.061	9.061	8.994	9.035	2,295	-0.05(-0.53%)
Dec 23, 2015	8.985	9.084	9.084	9.084	597	+0.11(+1.22%)
Dec 21, 2015	8.943	8.975	8.975	8.975	114	+0.12(+1.40%)
Dec 18, 2015	8.767	8.851	8.699	8.851	4,527	+0.13(+1.44%)
Dec 17, 2015	8.774	8.808	8.726	8.726	1,274	+0.03(+0.29%)
Dec 16, 2015	8.495	8.709	8.495	8.700	12,903	+0.47(+5.73%)
Dec 15, 2015	8.229	8.229	8.229	8.229	1,824	+0.09(+1.10%)
Dec 14, 2015	8.156	8.156	8.106	8.139	6,762	-0.02(-0.21%)
Dec 11, 2015	8.114	8.156	8.114	8.156	9,702	-0.06(-0.71%)
Dec 10, 2015	8.206	8.215	8.198	8.215	6,477	+0.04(+0.48%)
Dec 09, 2015	8.005	8.181	8.005	8.175	9,377	+0.33(+4.20%)
Dec 08, 2015	7.821	7.846	7.821	7.846	302	-0.09(-1.17%)
Dec 07, 2015	8.098	8.098	7.939	7.939	1,739	-0.23(-2.86%)
Dec 04, 2015	8.181	8.198	8.139	8.173	19,011	-0.07(-0.81%)
Dec 03, 2015	8.374	8.374	8.240	8.240	2,578	+0.01(+0.10%)
Dec 02, 2015	8.382	8.382	8.232	8.232	1,865	-0.11(-1.31%)
Dec 01, 2015	8.399	8.399	8.340	8.340	7,694	+0.12(+1.43%)
Nov 30, 2015	8.139	8.252	8.139	8.223	3,902	+0.02(+0.20%)
Nov 27, 2015	8.221	8.223	8.206	8.206	1,791	-0.08(-0.91%)
Nov 25, 2015	8.357	8.282	8.282	8.282	4,179	-0.09(-1.10%)
Nov 24, 2015	8.357	8.374	8.357	8.374	808	-0.01(-0.16%)
Nov 23, 2015	8.374	8.491	8.374	8.387	7,556	+0.03(+0.36%)
Nov 20, 2015	8.449	8.449	8.357	8.357	961	-0.09(-1.11%)
Nov 19, 2015	8.619	8.619	8.444	8.451	1,854	-0.06(-0.76%)
Nov 18, 2015	8.541	8.541	8.458	8.516	10,539	+0.00(+0.00%)
Nov 17, 2015	8.935	8.935	8.516	8.516	6,651	-0.40(-4.51%)
Nov 16, 2015	8.767	8.918	8.767	8.918	4,450	+0.13(+1.53%)
Nov 13, 2015	8.759	8.809	8.751	8.784	2,862	-0.03(-0.29%)
Nov 12, 2015	8.868	8.910	8.809	8.809	3,747	-0.15(-1.71%)
Nov 11, 2015	9.128	9.128	8.960	8.963	8,774	-0.16(-1.77%)
Nov 10, 2015	9.354	9.354	9.119	9.124	5,624	-0.22(-2.37%)
Nov 09, 2015	9.312	9.345	9.329	9.345	9,910	+0.02(+0.18%)
Nov 06, 2015	9.278	9.329	9.278	9.329	3,131	+0.01(+0.13%)
Nov 05, 2015	9.258	9.316	9.258	9.316	2,276	-0.09(-0.92%)
Nov 04, 2015	9.448	9.448	9.357	9.403	11,912	+0.08(+0.85%)
Nov 02, 2015	9.272	9.323	9.323	9.323	1,330	+0.12(+1.34%)
Oct 30, 2015	9.101	9.200	9.101	9.200	3,630	+0.10(+1.09%)
Oct 29, 2015	9.101	9.101	9.101	9.101	272	+0.07(+0.73%)
Oct 28, 2015	9.109	9.109	9.035	9.035	915	+0.12(+1.30%)
Oct 27, 2015	8.952	8.952	8.861	8.919	3,430	-0.19(-2.09%)
Oct 26, 2015	9.209	9.209	9.109	9.109	1,184	-0.08(-0.92%)
Oct 23, 2015	9.316	9.316	9.192	9.194	1,293	-0.11(-1.22%)
Oct 22, 2015	9.225	9.374	9.225	9.308	3,121	+0.06(+0.63%)
Oct 21, 2015	9.299	9.299	9.242	9.250	7,056	-0.15(-1.55%)
Oct 20, 2015	9.395	9.395	9.395	9.395	527	+0.07(+0.76%)
Oct 19, 2015	9.324	9.324	9.324	9.324	977	-0.02(-0.27%)
Oct 16, 2015	9.341	9.349	9.341	9.349	539	+0.12(+1.29%)
Oct 15, 2015	9.230	9.230	9.230	9.230	1,218	-0.04(-0.43%)
Oct 14, 2015	9.225	9.274	9.225	9.270	5,504	-0.04(-0.41%)
Oct 13, 2015	9.258	9.308	9.258	9.308	909	-0.20(-2.09%)
Oct 12, 2015	9.506	9.506	9.506	9.506	465	+0.03(+0.35%)
Oct 09, 2015	9.423	9.490	9.423	9.473	12,178	+0.21(+2.32%)
Oct 08, 2015	9.225	9.258	9.225	9.258	486	+0.08(+0.90%)
Oct 07, 2015	9.142	9.176	9.109	9.176	6,288	+0.07(+0.73%)
Oct 06, 2015	9.101	9.109	9.093	9.109	5,887	+0.04(+0.46%)
Oct 05, 2015	8.770	9.068	8.770	9.068	1,587	+0.68(+8.08%)
Oct 01, 2015	8.266	8.390	8.390	8.390	261	+0.07(+0.81%)
Sep 30, 2015	8.250	8.322	8.250	8.322	6,895	+0.13(+1.59%)
Sep 29, 2015	8.423	8.423	8.183	8.192	5,460	-0.36(-4.25%)
Sep 28, 2015	8.977	8.977	8.555	8.555	4,541	-0.23(-2.63%)
Sep 25, 2015	8.861	8.861	8.787	8.787	895	-0.03(-0.37%)
Sep 24, 2015	8.812	8.820	8.737	8.820	2,701	-0.34(-3.70%)
Sep 23, 2015	9.142	9.159	9.142	9.159	383	+0.04(+0.45%)
Sep 22, 2015	9.357	9.357	9.117	9.117	2,622	-0.37(-3.92%)
Sep 21, 2015	9.506	9.547	9.490	9.490	1,137	-0.05(-0.52%)
Sep 18, 2015	9.575	9.575	9.531	9.539	5,855	+0.02(+0.16%)
Sep 17, 2015	9.523	9.523	9.523	9.523	243	+0.22(+2.41%)
Sep 15, 2015	9.299	9.299	9.299	9.299	1,451	+0.06(+0.70%)
Sep 14, 2015	9.233	9.258	9.200	9.235	3,895	+0.00(+0.02%)
Sep 11, 2015	9.200	9.233	9.200	9.233	852	-0.12(-1.24%)
Sep 10, 2015	9.407	9.407	9.349	9.349	526	-0.14(-1.44%)
Sep 09, 2015	9.547	9.547	9.485	9.485	907	-0.13(-1.33%)
Sep 08, 2015	9.623	9.623	9.605	9.614	4,292	+0.01(+0.09%)
Sep 04, 2015	9.605	9.605	9.605	9.605	483	-0.10(-1.02%)
Sep 03, 2015	9.663	9.704	9.616	9.704	3,048	+0.16(+1.64%)
Sep 02, 2015	9.638	9.638	9.548	9.548	1,708	-0.04(-0.43%)
Sep 01, 2015	9.663	9.663	9.589	9.589	2,761	-0.18(-1.86%)
Aug 31, 2015	9.845	9.845	9.738	9.771	3,925	-0.08(-0.82%)
Aug 28, 2015	9.680	9.870	9.680	9.852	1,681	+0.18(+1.86%)
Aug 27, 2015	9.671	9.671	9.671	9.671	1,454	+0.22(+2.35%)
Aug 25, 2015	9.450	9.450	9.450	9.450	102	-0.07(-0.77%)
Aug 24, 2015	9.258	10.04	9.233	9.523	10,919	-0.16(-1.62%)
Aug 21, 2015	9.798	9.798	9.680	9.680	2,097	-0.24(-2.42%)
Aug 20, 2015	10.02	10.05	9.919	9.919	3,801	-0.17(-1.72%)
Aug 19, 2015	10.08	10.09	10.00	10.09	3,603	-0.12(-1.21%)
Aug 18, 2015	10.23	10.23	10.22	10.22	2,627	+0.05(+0.49%)
Aug 17, 2015	10.12	10.17	10.12	10.17	1,106	+0.02(+0.16%)
Aug 14, 2015	10.18	10.19	10.14	10.15	12,823	-0.02(-0.24%)
Aug 13, 2015	10.27	10.28	10.17	10.18	6,918	-0.02(-0.16%)
Aug 12, 2015	9.919	10.19	9.911	10.19	7,398	+0.19(+1.90%)
Aug 11, 2015	10.20	10.20	9.986	10.00	1,982	-0.24(-2.34%)
Aug 10, 2015	10.25	10.33	10.21	10.24	63,061	+0.16(+1.55%)
Aug 07, 2015	10.11	10.11	10.08	10.09	865	-0.04(-0.36%)
Aug 06, 2015	10.54	10.54	10.11	10.12	2,213	-0.43(-4.08%)
Aug 05, 2015	10.55	10.57	10.55	10.55	3,867	+0.03(+0.29%)
Aug 04, 2015	10.52	10.52	10.52	10.52	1,528	-0.02(-0.23%)
Aug 03, 2015	10.85	10.85	10.55	10.55	8,267	-0.40(-3.66%)
Jul 31, 2015	10.97	10.97	10.95	10.95	996	+0.06(+0.59%)
Jul 30, 2015	10.87	10.88	10.87	10.88	489	-0.01(-0.07%)
Jul 29, 2015	10.90	10.91	10.86	10.89	1,570	+0.03(+0.23%)
Jul 28, 2015	10.90	10.91	10.84	10.87	2,160	-0.04(-0.37%)
Jul 27, 2015	10.91	10.91	10.91	10.91	831	+0.12(+1.14%)
Jul 24, 2015	10.86	10.86	10.78	10.78	6,299	-0.12(-1.13%)
Jul 23, 2015	11.00	11.00	10.90	10.91	8,895	-0.16(-1.46%)
Jul 22, 2015	11.18	11.18	11.06	11.07	4,188	-0.12(-1.11%)
Jul 21, 2015	11.30	11.30	11.19	11.19	4,702	-0.17(-1.51%)
Jul 20, 2015	11.63	11.63	11.36	11.36	3,899	-0.17(-1.49%)
Jul 17, 2015	11.62	11.62	11.54	11.54	1,473	-0.13(-1.12%)
Jul 16, 2015	11.67	11.67	11.67	11.67	232	-0.02(-0.14%)
Jul 15, 2015	11.81	11.81	11.66	11.68	4,910	-0.12(-1.04%)
Jul 14, 2015	11.77	11.81	11.77	11.81	5,890	+0.01(+0.07%)
Jul 13, 2015	11.82	11.82	11.74	11.80	3,040	+0.04(+0.35%)
Jul 10, 2015	11.78	11.79	11.76	11.76	1,446	+0.07(+0.63%)
Jul 09, 2015	11.82	11.82	11.68	11.68	4,492	-0.08(-0.69%)
Jul 08, 2015	11.84	11.84	11.76	11.76	1,465	-0.15(-1.25%)
Jul 07, 2015	11.70	11.91	11.68	11.91	3,910	+0.20(+1.69%)
Jul 06, 2015	11.74	11.76	11.69	11.72	8,420	-0.05(-0.42%)
Jul 02, 2015	11.76	11.76	11.76	11.76	4,280	-0.01(-0.07%)
Jul 01, 2015	11.88	11.90	11.77	11.77	8,705	-0.16(-1.37%)
Jun 30, 2015	11.94	11.94	11.94	11.94	574	-0.07(-0.54%)
Jun 29, 2015	12.21	12.21	11.98	12.00	19,450	-0.26(-2.13%)
Jun 26, 2015	12.38	12.38	12.26	12.26	12,573	-0.09(-0.73%)
Jun 25, 2015	12.39	12.41	12.34	12.35	7,669	-0.01(-0.07%)
Jun 24, 2015	12.35	12.36	12.31	12.36	4,422	+0.04(+0.33%)
Jun 23, 2015	12.32	12.32	12.31	12.32	1,941	-0.05(-0.43%)
Jun 22, 2015	12.36	12.37	12.36	12.37	406	-0.00(-0.03%)
Jun 19, 2015	12.40	12.40	12.35	12.38	880	-0.08(-0.65%)
Jun 18, 2015	12.48	12.51	12.44	12.46	6,941	+0.17(+1.39%)
Jun 17, 2015	12.30	12.32	12.25	12.29	3,279	+0.02(+0.13%)
Jun 16, 2015	12.21	12.27	12.21	12.27	3,835	+0.07(+0.60%)
Jun 15, 2015	12.12	12.20	12.12	12.20	4,268	+0.06(+0.47%)
Jun 12, 2015	12.19	12.19	12.13	12.14	6,064	-0.12(-1.00%)
Jun 11, 2015	12.26	12.27	12.18	12.26	5,646	+0.02(+0.13%)
Jun 10, 2015	12.21	12.30	12.21	12.25	1,889	+0.15(+1.22%)
Jun 09, 2015	12.17	12.17	12.08	12.10	9,716	-0.09(-0.74%)
Jun 08, 2015	12.22	12.23	12.11	12.19	5,760	-0.05(-0.43%)
Jun 05, 2015	12.21	12.29	12.20	12.24	5,812	-0.04(-0.37%)
Jun 04, 2015	12.51	12.51	12.29	12.29	10,767	-0.23(-1.83%)
Jun 03, 2015	12.61	12.61	12.51	12.52	12,054	-0.09(-0.71%)
Jun 02, 2015	12.62	12.63	12.51	12.61	27,356	+0.02(+0.19%)
Jun 01, 2015	12.58	12.61	12.49	12.58	12,886	+0.00(+0.00%)
May 29, 2015	12.59	12.60	12.52	12.58	16,841	+0.01(+0.07%)

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.

G-X Yieldco Index ETF (NQ: YLCO )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

G-X Yieldco Index ETF (NQ: YLCO )

Historical Prices

Sections

Services

Follow Us