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 (%)
Jun 30, 2017 11.06 11.06 10.90 10.97 11,695 +0.06(+0.54%)
Jun 29, 2017 10.98 11.01 10.91 10.91 11,258 -0.14(-1.26%)
Jun 28, 2017 11.06 11.07 10.97 11.05 17,727 +0.05(+0.45%)
Jun 27, 2017 11.11 11.11 11.00 11.00 3,892 -0.06(-0.57%)
Jun 26, 2017 11.02 11.08 10.97 11.06 9,382 +0.08(+0.74%)
Jun 23, 2017 11.01 10.88 10.98 29,782 +0.13(+1.15%)
Jun 22, 2017 10.79 10.86 10.78 10.86 5,765 +0.14(+1.27%)
Jun 21, 2017 10.82 10.82 10.72 10.72 2,644 -0.09(-0.83%)
Jun 19, 2017 10.81 10.81 10.81 19 -0.03(-0.25%)
Jun 16, 2017 10.84 10.84 10.84 10.84 2,083 +0.11(+1.01%)
Jun 15, 2017 10.75 10.78 10.72 10.73 4,302 -0.06(-0.58%)
Jun 14, 2017 10.85 10.90 10.74 10.79 1,104 -0.02(-0.17%)
Jun 13, 2017 10.86 10.86 10.73 10.81 15,392 +0.06(+0.59%)
Jun 12, 2017 10.82 10.82 10.70 10.75 9,650 +0.02(+0.17%)
Jun 09, 2017 10.74 10.74 10.69 10.73 4,601 +0.03(+0.25%)
Jun 08, 2017 10.74 10.74 10.64 10.70 31,358 -0.16(-1.45%)
Jun 07, 2017 10.70 10.86 10.70 10.86 9,897 +0.11(+1.05%)
Jun 06, 2017 10.75 10.75 10.75 10.75 344 -0.01(-0.09%)
Jun 05, 2017 10.79 10.79 10.75 10.76 1,367 +0.00(+0.00%)
Jun 02, 2017 10.83 10.83 10.74 10.76 2,835 +0.06(+0.59%)
Jun 01, 2017 10.70 10.72 10.70 10.70 7,729 +0.05(+0.43%)
May 31, 2017 10.77 10.84 10.64 10.65 10,789 -0.11(-1.00%)
May 30, 2017 10.85 10.85 10.71 10.76 4,067 +0.02(+0.17%)
May 26, 2017 10.78 10.78 10.63 10.74 5,782 +0.00(+0.00%)
May 25, 2017 10.80 10.80 10.68 10.74 7,472 -0.02(-0.17%)
May 24, 2017 10.66 10.76 10.65 10.76 14,389 +0.21(+1.96%)
May 23, 2017 10.58 10.70 10.55 10.55 122,255 -0.09(-0.85%)
May 22, 2017 10.59 10.65 10.59 10.64 148,937 +0.06(+0.60%)
May 19, 2017 10.47 10.58 10.47 10.58 13,114 +0.16(+1.51%)
May 18, 2017 10.40 10.42 10.40 10.42 1,987 +0.02(+0.22%)
May 17, 2017 10.45 10.49 10.40 10.40 1,866 -0.15(-1.45%)
May 16, 2017 10.50 10.55 10.50 10.55 2,889 +0.00(+0.00%)
May 15, 2017 10.48 10.56 10.48 10.55 12,863 +0.08(+0.77%)
May 12, 2017 10.46 10.48 10.41 10.47 4,324 +0.11(+1.04%)
May 11, 2017 10.45 10.45 10.35 10.36 10,127 -0.12(-1.12%)
May 10, 2017 10.46 10.48 10.43 10.48 7,361 +0.04(+0.43%)
May 09, 2017 10.43 10.43 10.43 10.43 974 -0.03(-0.26%)
May 08, 2017 10.52 10.52 10.42 10.46 3,170 -0.03(-0.26%)
May 05, 2017 10.38 10.49 10.37 10.49 50,892 +0.16(+1.53%)
May 04, 2017 10.38 10.46 10.30 10.33 236,125 -0.09(-0.86%)
May 03, 2017 10.42 10.45 10.42 10.42 1,845 -0.08(-0.76%)
May 02, 2017 10.46 10.50 10.40 10.50 11,626 +0.00(+0.00%)
May 01, 2017 10.55 10.55 10.47 10.50 6,803 -0.02(-0.17%)
Apr 28, 2017 10.47 10.63 10.43 10.52 136,988 +0.01(+0.12%)
Apr 27, 2017 10.54 10.54 10.46 10.51 9,512 +0.05(+0.48%)
Apr 26, 2017 10.44 10.46 10.34 10.46 6,848 +0.00(+0.00%)
Apr 25, 2017 10.44 10.47 10.42 10.46 27,770 +0.06(+0.55%)
Apr 24, 2017 10.38 10.40 10.38 10.40 419 +0.04(+0.39%)
Apr 21, 2017 10.37 10.38 10.36 10.36 1,373 -0.01(-0.08%)
Apr 20, 2017 10.43 10.43 10.35 10.37 4,309 -0.09(-0.86%)
Apr 19, 2017 10.47 10.49 10.46 10.46 5,176 -0.04(-0.42%)
Apr 18, 2017 10.48 10.50 10.38 10.50 6,318 +0.04(+0.35%)
Apr 17, 2017 10.44 10.46 10.39 10.46 3,096 +0.04(+0.42%)
Apr 13, 2017 10.22 10.44 10.22 10.42 4,915 -0.01(-0.06%)
Apr 12, 2017 10.43 10.45 10.43 10.43 2,444 +0.02(+0.23%)
Apr 11, 2017 10.39 10.40 10.38 10.40 4,537 +0.08(+0.75%)
Apr 10, 2017 10.32 10.32 10.32 10.32 670 +0.08(+0.81%)
Apr 07, 2017 10.26 10.29 10.24 10.24 1,810 +0.04(+0.36%)
Apr 06, 2017 10.21 10.21 10.21 10.21 562 -0.02(-0.18%)
Apr 05, 2017 10.30 10.30 10.22 10.22 9,660 +0.16(+1.59%)
Apr 04, 2017 10.06 10.06 10.06 10.06 943 -0.12(-1.21%)
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.