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, 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%)
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.