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 (%)
Jan 29, 2021 18.14 18.14 18.14 0 -0.21(-1.14%)
Jan 28, 2021 18.31 18.66 18.25 18.35 56,399 +0.03(+0.16%)
Jan 27, 2021 18.75 18.79 18.32 18.32 156,220 -0.74(-3.88%)
Jan 26, 2021 19.28 19.28 19.00 19.06 86,739 -0.19(-0.99%)
Jan 25, 2021 19.97 19.99 19.16 19.25 156,346 +0.01(+0.05%)
Jan 22, 2021 19.17 19.28 19.10 19.24 91,200 +0.07(+0.37%)
Jan 21, 2021 19.15 19.17 19.03 19.17 119,310 +0.22(+1.16%)
Jan 20, 2021 18.82 19.00 18.77 18.95 93,446 +0.25(+1.34%)
Jan 19, 2021 18.81 18.88 18.65 18.70 111,862 -0.10(-0.53%)
Jan 15, 2021 18.87 18.88 18.57 18.80 93,000 -0.25(-1.31%)
Jan 14, 2021 19.28 19.28 19.05 19.05 92,223 -0.18(-0.94%)
Jan 13, 2021 19.28 19.33 19.16 19.23 112,675 -0.11(-0.57%)
Jan 12, 2021 19.34 19.38 19.04 19.34 183,098 -0.05(-0.26%)
Jan 11, 2021 19.74 19.74 19.29 19.39 110,318 -0.51(-2.56%)
Jan 08, 2021 20.00 20.01 19.77 19.90 111,800 -0.07(-0.35%)
Jan 07, 2021 20.02 20.25 19.66 19.97 349,065 +0.46(+2.36%)
Jan 06, 2021 19.07 19.65 18.94 19.51 399,681 +0.71(+3.78%)
Jan 05, 2021 18.63 18.82 18.50 18.80 78,516 +0.47(+2.56%)
Jan 04, 2021 18.49 18.57 18.22 18.33 90,527 +0.18(+0.99%)
Dec 31, 2020 18.15 18.15 18.15 81,554 -0.05(-0.27%)
Dec 30, 2020 18.26 18.27 18.17 18.20 81,554 -0.07(-0.38%)
Dec 29, 2020 18.28 18.30 18.15 18.27 108,470 +0.28(+1.56%)
Dec 28, 2020 18.87 18.87 17.98 17.99 113,976 +0.01(+0.06%)
Dec 24, 2020 17.82 17.98 17.78 17.98 17,000 +0.23(+1.30%)
Dec 23, 2020 17.72 17.87 17.72 17.75 73,118 +0.44(+2.54%)
Dec 22, 2020 17.25 17.39 17.20 17.31 38,135 +0.13(+0.76%)
Dec 21, 2020 17.28 17.28 17.00 17.18 51,488 -0.12(-0.69%)
Dec 18, 2020 17.35 17.43 17.28 17.30 35,200 -0.01(-0.06%)
Dec 17, 2020 17.24 17.34 17.16 17.31 48,091 +0.23(+1.37%)
Dec 16, 2020 17.18 17.21 17.02 17.08 38,383 -0.10(-0.60%)
Dec 15, 2020 17.03 17.22 16.95 17.18 129,787 +0.20(+1.21%)
Dec 14, 2020 17.09 17.14 16.98 16.98 63,406 +0.05(+0.33%)
Dec 11, 2020 16.82 16.94 16.82 16.92 32,000 -0.03(-0.18%)
Dec 10, 2020 16.99 16.99 16.84 16.95 22,255 +0.05(+0.30%)
Dec 09, 2020 17.03 17.08 16.80 16.90 50,488 -0.08(-0.47%)
Dec 08, 2020 16.86 17.01 16.86 16.98 53,274 +0.14(+0.83%)
Dec 07, 2020 16.90 16.91 16.78 16.84 43,173 -0.03(-0.18%)
Dec 04, 2020 16.83 16.92 16.68 16.87 110,700 +0.12(+0.72%)
Dec 03, 2020 16.74 16.89 16.69 16.75 25,851 +0.12(+0.72%)
Dec 02, 2020 16.60 16.74 16.54 16.63 25,309 -0.06(-0.36%)
Dec 01, 2020 16.55 16.75 16.55 16.69 485,544 +0.17(+1.03%)
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%)
Sep 01, 2020 14.95 14.95 14.84 14.86 11,627 -0.06(-0.43%)
Aug 31, 2020 14.92 14.92 14.82 14.92 15,245 -0.06(-0.37%)
Aug 28, 2020 14.96 15.03 14.92 14.97 36,600 +0.09(+0.60%)
Aug 27, 2020 14.98 14.99 14.85 14.88 17,198 +0.02(+0.10%)
Aug 26, 2020 14.92 14.93 14.80 14.87 19,596 +0.02(+0.13%)
Aug 25, 2020 15.00 15.00 14.80 14.85 15,746 -0.02(-0.13%)
Aug 24, 2020 14.72 14.87 14.72 14.87 25,211 +0.16(+1.09%)
Aug 21, 2020 14.70 14.72 14.60 14.71 19,500 +0.03(+0.22%)
Aug 20, 2020 14.67 14.71 14.60 14.68 31,687 -0.04(-0.26%)
Aug 19, 2020 14.71 14.72 14.56 14.71 25,526 +0.09(+0.60%)
Aug 18, 2020 14.61 14.71 14.55 14.63 22,251 -0.04(-0.29%)
Aug 17, 2020 14.65 14.71 14.57 14.67 15,493 +0.04(+0.31%)
Aug 14, 2020 14.61 14.67 14.60 14.62 7,700 -0.06(-0.44%)
Aug 13, 2020 14.83 14.83 14.64 14.69 15,394 -0.20(-1.34%)
Aug 12, 2020 14.91 14.92 14.83 14.89 11,636 +0.08(+0.54%)
Aug 11, 2020 14.95 14.99 14.81 14.81 17,620 -0.10(-0.67%)
Aug 10, 2020 15.02 15.02 14.87 14.91 14,905 -0.10(-0.63%)
Aug 07, 2020 14.86 15.03 14.78 15.01 15,800 -0.01(-0.10%)
Aug 06, 2020 15.05 15.14 15.01 15.02 9,578 +0.01(+0.07%)
Aug 05, 2020 15.02 15.12 15.00 15.01 12,022 +0.05(+0.37%)
Aug 04, 2020 14.87 15.00 14.87 14.96 8,261 +0.03(+0.17%)
Aug 03, 2020 14.90 14.95 14.90 14.93 10,465 +0.04(+0.30%)
Jul 31, 2020 14.95 14.95 14.80 14.88 10,600 -0.03(-0.17%)
Jul 30, 2020 14.85 14.93 14.74 14.91 14,825 +0.04(+0.30%)
Jul 29, 2020 14.70 14.92 14.70 14.87 9,665 +0.21(+1.40%)
Jul 28, 2020 14.66 14.70 14.63 14.66 7,322 -0.01(-0.07%)
Jul 27, 2020 14.67 14.72 14.67 14.67 8,164 -0.06(-0.43%)
Jul 24, 2020 14.76 14.79 14.62 14.73 8,400 -0.10(-0.65%)
Jul 23, 2020 14.88 14.96 14.82 14.83 67,433 -0.04(-0.30%)
Jul 22, 2020 14.86 14.89 14.84 14.88 13,931 +0.07(+0.47%)
Jul 21, 2020 14.70 14.85 14.70 14.80 63,833 +0.14(+0.99%)
Jul 20, 2020 14.69 14.75 14.64 14.66 8,414 +0.02(+0.14%)
Jul 17, 2020 14.50 14.71 14.50 14.64 10,000 +0.13(+0.90%)
Jul 16, 2020 14.34 14.58 14.34 14.51 4,206 +0.06(+0.45%)
Jul 15, 2020 14.58 14.58 14.41 14.45 25,028 +0.12(+0.84%)
Jul 14, 2020 14.20 14.36 14.20 14.32 20,631 +0.15(+1.09%)
Jul 13, 2020 14.29 14.44 14.17 14.17 11,262 -0.03(-0.21%)
Jul 10, 2020 14.21 14.26 14.15 14.20 17,900 +0.02(+0.14%)
Jul 09, 2020 14.41 14.41 14.10 14.18 9,148 -0.32(-2.21%)
Jul 08, 2020 14.31 14.55 14.31 14.50 29,360 +0.12(+0.83%)
Jul 07, 2020 14.44 14.44 14.27 14.38 6,853 -0.05(-0.35%)
Jul 06, 2020 14.59 14.65 14.35 14.43 11,132 +0.17(+1.23%)
Jul 02, 2020 14.19 14.27 14.19 14.26 6,800 +0.22(+1.53%)
Jul 01, 2020 13.85 14.09 13.85 14.04 5,054 +0.19(+1.37%)
Jun 30, 2020 13.77 13.85 13.77 13.85 6,573 +0.05(+0.36%)
Jun 29, 2020 13.77 13.85 13.67 13.80 3,415 +0.20(+1.47%)
Jun 26, 2020 13.75 13.79 13.60 13.60 15,200 -0.26(-1.84%)
Jun 25, 2020 13.75 13.86 13.73 13.86 49,104 +0.07(+0.47%)
Jun 24, 2020 13.94 13.94 13.73 13.79 5,482 -0.20(-1.43%)
Jun 23, 2020 14.10 14.10 13.97 13.99 6,413 -0.09(-0.64%)
Jun 22, 2020 13.96 14.19 13.96 14.08 49,114 +0.13(+0.93%)
Jun 19, 2020 13.95 14.14 13.95 13.95 24,400 -0.01(-0.07%)
Jun 18, 2020 14.02 14.09 13.95 13.96 4,640 -0.08(-0.57%)
Jun 17, 2020 14.14 14.14 13.98 14.04 30,281 +0.04(+0.29%)
Jun 16, 2020 14.23 14.33 13.97 14.00 24,740 +0.01(+0.07%)
Jun 15, 2020 13.78 14.13 13.62 13.99 11,400 +0.06(+0.47%)
Jun 12, 2020 13.99 14.15 13.71 13.93 69,100 +0.17(+1.21%)
Jun 11, 2020 14.06 14.19 13.50 13.76 23,877 -0.72(-4.98%)
Jun 10, 2020 14.46 14.71 14.38 14.48 66,890 -0.06(-0.43%)
Jun 09, 2020 14.51 14.60 14.02 14.54 16,499 -0.13(-0.92%)
Jun 08, 2020 14.62 14.73 14.52 14.68 14,600 +0.22(+1.54%)
Jun 05, 2020 14.56 14.64 14.33 14.46 24,700 +0.23(+1.65%)
Jun 04, 2020 14.36 14.40 14.19 14.22 52,905 -0.10(-0.71%)
Jun 03, 2020 14.11 14.36 14.11 14.32 21,019 +0.37(+2.67%)
Jun 02, 2020 14.05 14.10 13.95 13.95 19,152 +0.05(+0.36%)
Jun 01, 2020 13.83 13.94 13.80 13.90 14,258 +0.24(+1.79%)
May 29, 2020 13.68 13.75 13.64 13.65 14,100 -0.04(-0.26%)
May 28, 2020 13.69 13.75 13.63 13.69 11,925 +0.15(+1.15%)
May 27, 2020 13.67 13.67 13.45 13.54 10,124 +0.00(+0.00%)
May 26, 2020 13.51 13.64 13.50 13.54 12,091 +0.33(+2.51%)
May 22, 2020 13.21 13.25 13.13 13.20 5,300 -0.09(-0.69%)
May 21, 2020 13.36 13.36 13.19 13.29 3,536 +0.01(+0.08%)
May 20, 2020 13.28 13.39 13.24 13.29 6,375 +0.09(+0.64%)
May 19, 2020 13.18 13.25 13.17 13.20 5,914 +0.01(+0.08%)
May 18, 2020 12.89 13.25 12.89 13.19 32,081 +0.48(+3.78%)
May 15, 2020 12.63 12.82 12.60 12.71 17,000 +0.04(+0.32%)
May 14, 2020 12.59 12.67 12.50 12.67 9,298 -0.12(-0.94%)
May 13, 2020 13.07 13.07 12.74 12.79 15,699 -0.21(-1.62%)
May 12, 2020 13.15 13.24 12.91 13.00 15,433 -0.13(-0.99%)
May 11, 2020 13.02 13.14 13.01 13.13 34,491 +0.10(+0.77%)
May 08, 2020 12.96 13.13 12.96 13.03 14,900 +0.22(+1.72%)
May 07, 2020 12.86 12.89 12.80 12.81 6,559 -0.03(-0.26%)
May 06, 2020 12.94 12.98 12.84 12.84 7,272 -0.16(-1.21%)
May 05, 2020 12.98 13.04 12.95 13.00 4,436 +0.21(+1.64%)
May 04, 2020 12.68 12.83 12.67 12.79 18,174 +0.11(+0.87%)
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.