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 (%)
Aug 31, 2017 11.41 11.44 11.41 11.44 494 +0.06(+0.56%)
Aug 30, 2017 11.37 11.38 11.35 11.38 7,613 +0.04(+0.39%)
Aug 29, 2017 11.37 11.37 11.33 11.33 2,141 -0.08(-0.70%)
Aug 28, 2017 11.44 11.44 11.38 11.41 10,504 -0.03(-0.24%)
Aug 25, 2017 11.37 11.45 11.37 11.44 1,350 +0.05(+0.48%)
Aug 24, 2017 11.39 11.39 11.39 11.39 984 +0.03(+0.24%)
Aug 23, 2017 11.36 11.36 11.30 11.36 1,076 +0.07(+0.61%)
Aug 22, 2017 11.31 11.32 11.29 11.29 2,104 +0.02(+0.15%)
Aug 21, 2017 11.29 11.34 11.27 11.27 769 -0.04(-0.36%)
Aug 18, 2017 11.31 11.31 11.28 11.31 2,715 +0.01(+0.08%)
Aug 17, 2017 11.36 11.36 11.31 11.31 1,253 -0.04(-0.32%)
Aug 16, 2017 11.36 11.36 11.34 11.34 1,067 +0.05(+0.49%)
Aug 15, 2017 11.28 11.29 11.22 11.29 8,310 +0.03(+0.24%)
Aug 14, 2017 11.11 11.26 11.11 11.26 2,162 +0.14(+1.24%)
Aug 11, 2017 11.03 11.12 11.03 11.12 10,686 +0.05(+0.48%)
Aug 10, 2017 11.11 11.12 11.01 11.07 7,806 -0.04(-0.33%)
Aug 09, 2017 11.23 11.23 11.11 11.11 8,938 -0.14(-1.26%)
Aug 08, 2017 11.37 11.37 11.25 11.25 883 -0.18(-1.55%)
Aug 07, 2017 11.42 11.42 11.42 11.42 414 +0.09(+0.78%)
Aug 04, 2017 11.33 11.33 11.32 11.33 992 +0.00(+0.00%)
Aug 03, 2017 11.33 11.37 11.33 11.33 15,078 -0.01(-0.08%)
Aug 02, 2017 11.35 11.35 11.34 11.34 2,651 -0.01(-0.13%)
Aug 01, 2017 11.42 11.42 11.35 11.36 4,923 -0.08(-0.66%)
Jul 31, 2017 11.44 11.44 11.33 11.43 3,014 +0.01(+0.08%)
Jul 28, 2017 11.27 11.42 11.27 11.42 10,740 +0.19(+1.68%)
Jul 27, 2017 11.29 11.29 11.24 11.24 26,607 -0.04(-0.40%)
Jul 26, 2017 11.25 11.28 11.20 11.28 4,681 +0.05(+0.40%)
Jul 25, 2017 11.25 11.25 11.23 11.24 4,629 -0.01(-0.08%)
Jul 24, 2017 11.22 11.24 11.14 11.24 3,833 +0.07(+0.64%)
Jul 21, 2017 11.19 11.19 11.11 11.17 8,582 -0.03(-0.23%)
Jul 20, 2017 11.21 11.21 11.20 11.20 1,309 -0.02(-0.17%)
Jul 19, 2017 11.20 11.22 11.17 11.22 3,496 +0.06(+0.56%)
Jul 18, 2017 11.14 11.16 11.11 11.16 10,648 +0.06(+0.57%)
Jul 17, 2017 11.08 11.11 11.07 11.09 5,592 +0.00(+0.03%)
Jul 14, 2017 11.00 11.10 11.00 11.09 3,662 +0.11(+1.04%)
Jul 13, 2017 11.00 11.01 10.94 10.97 6,109 +0.00(+0.00%)
Jul 12, 2017 10.88 11.02 10.88 10.97 3,512 +0.17(+1.58%)
Jul 11, 2017 10.78 10.82 10.77 10.80 3,455 -0.11(-0.99%)
Jul 10, 2017 10.82 10.95 10.81 10.91 6,586 +0.10(+0.90%)
Jul 07, 2017 10.83 10.87 10.77 10.81 21,653 +0.01(+0.12%)
Jul 06, 2017 10.80 10.80 10.80 10.80 1,593 -0.05(-0.43%)
Jul 05, 2017 10.98 10.98 10.80 10.85 3,948 -0.12(-1.08%)
Jul 03, 2017 11.14 11.14 10.95 10.97 1,949 -0.00(-0.04%)
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%)
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.