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 (%)
Nov 30, 2020
16.69
16.75
16.44
16.52
502,368
-0.23(-1.37%)
Nov 27, 2020
16.67
16.76
16.66
16.75
27,500
+0.22(+1.33%)
Nov 25, 2020
16.52
16.68
16.50
16.53
113,400
+0.09(+0.55%)
Nov 24, 2020
16.22
16.47
16.22
16.44
55,464
+0.19(+1.17%)
Nov 23, 2020
16.23
16.32
16.15
16.25
32,459
+0.16(+1.03%)
Nov 20, 2020
16.06
16.10
15.98
16.09
16,000
+0.01(+0.06%)
Nov 19, 2020
16.08
16.09
15.90
16.07
30,333
-0.05(-0.34%)
Nov 18, 2020
16.22
16.30
16.11
16.13
31,996
-0.06(-0.37%)
Nov 17, 2020
16.15
16.24
16.15
16.19
44,566
-0.16(-0.98%)
Nov 16, 2020
16.39
16.41
16.24
16.35
55,237
+0.10(+0.62%)
Nov 13, 2020
16.27
16.28
16.21
16.25
13,800
+0.06(+0.37%)
Nov 12, 2020
16.48
16.48
16.11
16.19
38,053
-0.14(-0.86%)
Nov 11, 2020
16.30
16.34
16.30
16.33
30,024
+0.14(+0.86%)
Nov 10, 2020
16.23
16.25
16.10
16.19
39,171
-0.01(-0.06%)
Nov 09, 2020
16.60
17.26
16.20
16.20
103,388
+0.36(+2.27%)
Nov 06, 2020
15.75
15.86
15.70
15.84
26,800
+0.09(+0.57%)
Nov 05, 2020
15.69
15.85
15.56
15.75
29,496
+0.28(+1.81%)
Nov 04, 2020
15.44
15.51
15.39
15.47
14,302
+0.03(+0.19%)
Nov 03, 2020
15.42
15.49
15.35
15.44
38,224
+0.22(+1.45%)
Nov 02, 2020
15.05
15.42
15.02
15.22
14,538
+0.35(+2.35%)
Oct 30, 2020
14.92
14.96
14.77
14.87
34,200
-0.09(-0.61%)
Oct 29, 2020
14.93
15.01
14.83
14.96
14,495
+0.05(+0.35%)
Oct 28, 2020
15.02
15.14
14.89
14.91
29,817
-0.45(-2.93%)
Oct 27, 2020
15.30
15.39
15.30
15.36
39,159
+0.05(+0.36%)
Oct 26, 2020
15.40
15.50
15.23
15.30
26,439
-0.21(-1.32%)
Oct 23, 2020
15.54
15.54
15.36
15.51
19,100
+0.04(+0.23%)
Oct 22, 2020
15.50
15.51
15.39
15.47
24,376
-0.01(-0.03%)
Oct 21, 2020
15.55
15.55
15.43
15.48
17,069
-0.02(-0.14%)
Oct 20, 2020
15.44
15.53
15.32
15.50
20,412
+0.19(+1.24%)
Oct 19, 2020
15.55
15.57
15.25
15.31
24,804
-0.23(-1.50%)
Oct 16, 2020
15.58
15.64
15.49
15.54
13,300
-0.11(-0.67%)
Oct 15, 2020
15.46
15.65
15.37
15.65
13,582
+0.00(+0.00%)
Oct 14, 2020
15.52
15.65
15.52
15.65
32,925
+0.15(+0.97%)
Oct 13, 2020
15.57
15.57
15.43
15.50
25,092
-0.06(-0.42%)
Oct 12, 2020
15.62
15.62
15.51
15.56
39,347
+0.05(+0.32%)
Oct 09, 2020
15.47
15.54
15.44
15.52
40,200
+0.10(+0.65%)
Oct 08, 2020
15.39
15.47
15.36
15.41
23,813
+0.09(+0.62%)
Oct 07, 2020
15.27
15.37
15.17
15.32
80,819
+0.30(+2.00%)
Oct 06, 2020
15.13
15.18
14.97
15.02
38,421
+0.04(+0.23%)
Oct 05, 2020
14.86
15.10
14.83
14.98
480,762
+0.06(+0.42%)
Oct 02, 2020
14.84
14.95
14.77
14.92
10,600
+0.06(+0.42%)
Oct 01, 2020
14.68
14.86
14.66
14.86
11,688
+0.16(+1.09%)
Sep 30, 2020
14.66
14.70
14.58
14.70
40,543
+0.15(+1.03%)
Sep 29, 2020
14.47
14.59
14.43
14.55
11,140
+0.15(+1.05%)
Sep 28, 2020
14.38
14.45
14.35
14.40
10,410
+0.21(+1.50%)
Sep 25, 2020
14.03
14.19
14.02
14.19
9,500
+0.08(+0.57%)
Sep 24, 2020
14.01
14.12
14.00
14.11
21,661
+0.02(+0.11%)
Sep 23, 2020
14.20
14.20
14.04
14.09
13,839
-0.13(-0.91%)
Sep 22, 2020
14.26
14.35
14.20
14.22
6,706
-0.05(-0.32%)
Sep 21, 2020
14.23
14.37
14.20
14.27
19,433
-0.27(-1.86%)
Sep 18, 2020
14.60
14.64
14.50
14.54
10,700
-0.16(-1.12%)
Sep 17, 2020
14.50
14.70
14.49
14.70
4,583
-0.02(-0.14%)
Sep 16, 2020
14.76
14.76
14.71
14.72
4,368
-0.02(-0.14%)
Sep 15, 2020
14.59
14.80
14.59
14.74
7,873
+0.13(+0.89%)
Sep 14, 2020
14.61
14.65
14.54
14.61
17,863
+0.07(+0.48%)
Sep 11, 2020
14.54
14.62
14.44
14.54
12,600
+0.02(+0.14%)
Sep 10, 2020
14.72
14.76
14.52
14.52
12,808
-0.24(-1.63%)
Sep 09, 2020
14.76
14.92
14.66
14.76
34,952
+0.19(+1.30%)
Sep 08, 2020
14.53
14.64
14.44
14.57
10,748
+0.04(+0.28%)
Sep 04, 2020
14.66
14.75
14.38
14.53
50,400
-0.27(-1.82%)
Sep 03, 2020
14.99
15.00
14.78
14.80
43,758
-0.15(-1.02%)
Sep 02, 2020
14.94
14.98
14.85
14.95
46,475
+0.10(+0.65%)
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
.