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, 2018 11.45 11.45 11.45 0 +0.00(+0.01%)
Aug 30, 2018 11.45 11.45 11.45 11.45 144 -0.05(-0.43%)
Aug 29, 2018 11.47 11.50 11.43 11.50 3,599 +0.12(+1.09%)
Aug 28, 2018 11.37 11.37 11.29 11.37 16,009 -0.08(-0.67%)
Aug 27, 2018 11.39 11.46 11.38 11.45 3,386 +0.04(+0.33%)
Aug 24, 2018 11.39 11.41 11.30 11.41 57,175 +0.04(+0.34%)
Aug 23, 2018 11.49 11.49 11.34 11.37 6,840 -0.08(-0.67%)
Aug 22, 2018 11.42 11.45 11.42 11.45 9,006 -0.03(-0.25%)
Aug 21, 2018 11.36 11.48 11.36 11.48 9,826 +0.04(+0.33%)
Aug 20, 2018 11.25 11.44 11.22 11.44 47,045 +0.17(+1.53%)
Aug 17, 2018 11.22 11.27 11.19 11.27 3,769 +0.10(+0.90%)
Aug 16, 2018 11.16 11.19 11.16 11.17 1,385 +0.12(+1.04%)
Aug 15, 2018 11.22 11.22 11.05 11.05 3,873 -0.14(-1.24%)
Aug 14, 2018 11.07 11.19 11.07 11.19 7,462 +0.05(+0.43%)
Aug 13, 2018 11.17 11.17 11.14 11.14 2,317 -0.11(-1.02%)
Aug 10, 2018 11.26 11.26 11.26 4 +0.00(+0.00%)
Aug 09, 2018 11.27 11.27 11.26 11.26 677 +0.06(+0.53%)
Aug 08, 2018 11.20 11.20 11.20 11.20 1,170 -0.01(-0.12%)
Aug 07, 2018 11.19 11.22 11.19 11.21 1,038 +0.02(+0.17%)
Aug 06, 2018 11.24 11.24 11.19 11.19 465 -0.03(-0.25%)
Aug 03, 2018 11.13 11.22 11.13 11.22 4,665 +0.01(+0.08%)
Aug 02, 2018 11.00 11.21 11.00 11.21 6,053 +0.06(+0.51%)
Aug 01, 2018 11.11 11.16 11.02 11.16 5,733 +0.04(+0.34%)
Jul 31, 2018 11.12 11.17 11.10 11.12 3,860 +0.03(+0.26%)
Jul 30, 2018 11.06 11.09 11.04 11.09 2,698 -0.03(-0.25%)
Jul 27, 2018 11.22 11.22 11.12 11.12 954 -0.04(-0.34%)
Jul 26, 2018 11.05 11.16 11.05 11.16 1,018 +0.12(+1.11%)
Jul 25, 2018 11.04 11.04 11.03 11.03 4,700 -0.01(-0.13%)
Jul 24, 2018 11.03 11.05 11.03 11.05 2,004 -0.02(-0.21%)
Jul 23, 2018 11.08 11.10 11.07 11.07 2,511 -0.06(-0.50%)
Jul 20, 2018 11.13 11.13 11.13 11.13 708 +0.08(+0.75%)
Jul 19, 2018 11.04 11.04 11.04 11.04 242 +0.03(+0.26%)
Jul 18, 2018 11.10 11.10 11.02 11.02 1,342 -0.09(-0.84%)
Jul 17, 2018 11.17 11.17 11.08 11.11 23,593 -0.08(-0.76%)
Jul 16, 2018 11.13 11.19 11.09 11.19 29,522 +0.06(+0.51%)
Jul 13, 2018 11.23 11.23 11.05 11.14 3,285 -0.09(-0.84%)
Jul 12, 2018 11.23 11.23 11.23 11.23 285 +0.02(+0.20%)
Jul 11, 2018 11.25 11.25 11.16 11.21 4,658 -0.06(-0.54%)
Jul 10, 2018 11.30 11.30 11.17 11.27 2,154 +0.02(+0.17%)
Jul 09, 2018 11.29 11.29 11.25 431 -0.04(-0.33%)
Jul 06, 2018 11.24 11.29 11.23 11.29 12,061 +0.15(+1.35%)
Jul 05, 2018 11.12 11.16 11.10 11.14 101,764 -0.01(-0.09%)
Jul 03, 2018 11.15 11.15 11.15 0 +0.06(+0.51%)
Jul 02, 2018 11.09 11.09 11.09 11.09 112 +0.10(+0.94%)
Jun 29, 2018 11.05 11.05 10.99 10.99 2,339 -0.01(-0.09%)
Jun 28, 2018 11.01 11.02 11.00 11.00 730 -0.05(-0.43%)
Jun 27, 2018 11.06 11.06 11.04 11.04 10,976 -0.02(-0.14%)
Jun 26, 2018 11.06 11.06 11.06 11.06 599 +0.05(+0.49%)
Jun 25, 2018 11.00 11.00 11.00 11.00 1,693 -0.06(-0.51%)
Jun 22, 2018 10.97 11.08 10.97 11.06 2,262 +0.11(+1.03%)
Jun 21, 2018 11.00 11.00 10.95 10.95 713 -0.01(-0.09%)
Jun 20, 2018 10.98 11.01 10.95 10.96 3,158 +0.01(+0.08%)
Jun 19, 2018 10.98 10.98 10.95 10.95 2,116 -0.03(-0.29%)
Jun 18, 2018 10.95 10.98 10.95 10.98 3,675 -0.09(-0.81%)
Jun 15, 2018 11.04 11.11 11.04 11.07 995 -0.06(-0.51%)
Jun 14, 2018 11.11 11.13 11.09 11.13 6,805 +0.03(+0.27%)
Jun 13, 2018 11.17 11.17 11.10 11.10 646 -0.04(-0.39%)
Jun 12, 2018 11.16 11.18 11.14 11.14 4,240 +0.01(+0.13%)
Jun 11, 2018 11.14 11.14 11.13 11.13 405 +0.01(+0.08%)
Jun 08, 2018 11.14 11.14 11.11 11.12 11,761 +0.03(+0.26%)
Jun 07, 2018 11.10 11.10 11.09 11.09 1,205 -0.00(-0.03%)
Jun 06, 2018 11.05 11.09 11.05 11.09 2,727 +0.00(+0.00%)
Jun 05, 2018 11.08 11.18 11.03 11.09 19,187 -0.03(-0.22%)
Jun 04, 2018 11.10 11.12 11.10 11.12 516 +0.03(+0.30%)
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.