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 (%)
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%)
May 01, 2020 12.92 13.00 12.67 12.68 12,000 -0.43(-3.24%)
Apr 30, 2020 13.26 13.26 13.00 13.11 9,802 -0.13(-1.02%)
Apr 29, 2020 13.33 13.39 13.24 13.24 8,157 +0.11(+0.84%)
Apr 28, 2020 13.26 13.26 13.08 13.13 4,234 +0.14(+1.08%)
Apr 27, 2020 12.86 12.99 12.84 12.99 10,043 +0.34(+2.69%)
Apr 24, 2020 12.70 12.70 12.58 12.65 10,100 -0.03(-0.25%)
Apr 23, 2020 12.86 12.86 12.68 12.68 5,743 -0.06(-0.46%)
Apr 22, 2020 12.67 12.78 12.64 12.74 26,440 +0.17(+1.31%)
Apr 21, 2020 12.52 12.73 12.50 12.57 32,228 -0.28(-2.18%)
Apr 20, 2020 12.94 12.96 12.80 12.86 48,942 -0.21(-1.57%)
Apr 17, 2020 13.09 13.10 12.95 13.06 17,100 +0.27(+2.07%)
Apr 16, 2020 12.86 12.86 12.70 12.79 15,735 +0.04(+0.27%)
Apr 15, 2020 12.78 12.94 12.76 12.76 11,983 -0.37(-2.82%)
Apr 14, 2020 13.20 13.27 13.07 13.13 6,824 +0.15(+1.12%)
Apr 13, 2020 13.15 13.15 12.83 12.98 14,096 -0.17(-1.25%)
Apr 09, 2020 12.98 13.25 12.98 13.15 11,600 +0.46(+3.62%)
Apr 08, 2020 12.46 12.83 12.43 12.69 17,838 +0.28(+2.26%)
Apr 07, 2020 12.79 12.81 12.41 12.41 47,157 +0.01(+0.08%)
Apr 06, 2020 12.04 12.46 12.04 12.40 17,560 +0.60(+5.08%)
Apr 03, 2020 11.87 12.03 11.75 11.80 29,500 -0.06(-0.51%)
Apr 02, 2020 11.73 12.00 11.70 11.86 22,010 +0.08(+0.68%)
Apr 01, 2020 12.04 12.04 11.60 11.78 41,778 -0.47(-3.86%)
Mar 31, 2020 12.19 12.40 12.03 12.25 29,717 +0.25(+2.10%)
Mar 30, 2020 11.84 12.05 11.81 12.00 16,221 +0.11(+0.93%)
Mar 27, 2020 11.90 12.14 11.65 11.89 14,600 -0.27(-2.26%)
Mar 26, 2020 11.73 13.00 11.64 12.16 42,756 +0.46(+3.91%)
Mar 25, 2020 11.04 11.87 11.00 11.71 36,873 +0.76(+6.97%)
Mar 24, 2020 10.58 11.04 10.58 10.94 29,239 +0.92(+9.22%)
Mar 23, 2020 10.53 10.53 10.02 10.02 57,347 -0.72(-6.68%)
Mar 20, 2020 11.16 11.47 10.64 10.74 35,900 -0.26(-2.39%)
Mar 19, 2020 10.90 11.21 10.65 11.00 84,458 +0.15(+1.38%)
Mar 18, 2020 11.31 11.45 10.78 10.85 34,616 -1.07(-8.98%)
Mar 17, 2020 11.32 12.09 11.32 11.92 47,561 +0.60(+5.34%)
Mar 16, 2020 11.66 12.18 11.03 11.32 26,095 -1.18(-9.48%)
Mar 13, 2020 12.02 12.86 11.68 12.50 49,100 +0.52(+4.34%)
Mar 12, 2020 12.75 12.78 11.11 11.98 40,483 -1.31(-9.86%)
Mar 11, 2020 13.64 13.77 13.20 13.29 20,986 -0.63(-4.51%)
Mar 10, 2020 14.05 14.25 13.61 13.92 25,229 -0.05(-0.38%)
Mar 09, 2020 14.23 14.25 13.76 13.97 55,759 -1.03(-6.87%)
Mar 06, 2020 15.10 15.10 14.76 15.00 57,600 -0.39(-2.57%)
Mar 05, 2020 15.36 15.74 15.00 15.39 30,729 -0.08(-0.48%)
Mar 04, 2020 15.28 16.04 15.22 15.47 27,445 +0.50(+3.36%)
Mar 03, 2020 15.00 15.31 14.86 14.97 97,323 +0.15(+0.99%)
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.