Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.