Skip to main content

Arrow DJ Global Yield ETF (NY: GYLD )

13.04 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.006 9.006 8.849 8.940 1,920 +0.11(+1.30%)
Jun 29, 2020 8.803 8.850 8.803 8.826 5,111 +0.02(+0.20%)
Jun 26, 2020 8.841 8.861 8.787 8.808 7,309 -0.24(-2.66%)
Jun 25, 2020 9.071 9.147 8.887 9.048 6,773 -0.00(-0.04%)
Jun 24, 2020 9.040 9.098 8.872 9.052 9,352 -0.14(-1.56%)
Jun 23, 2020 9.132 9.301 9.117 9.195 11,933 +0.08(+0.86%)
Jun 22, 2020 9.270 9.270 9.078 9.117 10,010 -0.08(-0.92%)
Jun 19, 2020 9.186 9.378 9.071 9.201 21,015 -0.06(-0.69%)
Jun 18, 2020 9.324 9.413 9.170 9.265 5,935 -0.04(-0.41%)
Jun 17, 2020 9.477 9.477 9.197 9.303 2,888 +0.01(+0.09%)
Jun 16, 2020 9.278 9.400 9.182 9.295 6,666 +0.06(+0.65%)
Jun 15, 2020 8.982 9.340 8.982 9.235 4,140 +0.02(+0.21%)
Jun 12, 2020 9.317 9.385 9.084 9.216 2,498 +0.08(+0.87%)
Jun 11, 2020 9.423 9.423 8.982 9.136 10,567 -0.52(-5.34%)
Jun 10, 2020 9.522 9.682 9.499 9.651 6,614 -0.16(-1.65%)
Jun 09, 2020 9.895 9.971 9.674 9.814 4,173 -0.19(-1.91%)
Jun 08, 2020 9.720 10.05 9.720 10.01 17,293 +0.38(+3.99%)
Jun 05, 2020 9.522 9.758 9.302 9.621 17,224 +0.27(+2.85%)
Jun 04, 2020 9.203 9.381 9.203 9.355 13,116 +0.00(+0.00%)
Jun 03, 2020 9.111 9.362 9.096 9.355 21,781 +0.30(+3.31%)
Jun 02, 2020 8.914 9.062 8.914 9.055 4,087 +0.22(+2.46%)
Jun 01, 2020 8.724 8.853 8.724 8.838 6,908 +0.05(+0.59%)
May 29, 2020 8.724 8.805 8.716 8.786 4,075 -0.03(-0.37%)
May 28, 2020 8.803 8.830 8.655 8.818 6,631 +0.02(+0.18%)
May 27, 2020 8.746 8.821 8.709 8.802 10,623 +0.10(+1.16%)
May 26, 2020 8.708 8.738 8.617 8.701 20,983 +0.15(+1.73%)
May 22, 2020 8.602 8.602 8.397 8.552 6,179 +0.06(+0.76%)
May 21, 2020 8.412 8.602 8.366 8.488 11,423 +0.04(+0.52%)
May 20, 2020 8.359 8.489 8.355 8.444 25,140 +0.12(+1.45%)
May 19, 2020 8.324 8.359 8.275 8.323 11,565 +0.04(+0.50%)
May 18, 2020 8.138 8.343 7.955 8.282 25,870 +0.35(+4.46%)
May 15, 2020 7.848 7.955 7.712 7.929 1,187 +0.16(+2.01%)
May 14, 2020 7.970 7.970 7.773 7.773 1,602 -0.20(-2.52%)
May 13, 2020 7.849 8.129 7.803 7.974 7,129 -0.16(-2.00%)
May 12, 2020 8.205 8.271 8.106 8.137 4,407 -0.07(-0.86%)
May 11, 2020 8.106 8.216 8.106 8.208 5,278 +0.06(+0.78%)
May 08, 2020 8.053 8.144 7.993 8.144 16,367 +0.13(+1.62%)
May 07, 2020 7.811 8.152 7.811 8.014 12,474 +0.07(+0.84%)
May 06, 2020 8.281 8.281 7.803 7.947 18,047 -0.15(-1.87%)
May 05, 2020 8.258 8.273 7.887 8.099 16,635 +0.03(+0.39%)
May 04, 2020 7.765 8.118 7.765 8.067 21,738 +0.04(+0.45%)
May 01, 2020 8.079 8.201 7.940 8.031 13,859 -0.18(-2.17%)
Apr 30, 2020 8.372 8.372 8.146 8.209 19,325 -0.05(-0.64%)
Apr 29, 2020 8.083 8.425 8.083 8.262 12,084 +0.20(+2.49%)
Apr 28, 2020 8.000 8.091 7.879 8.061 8,446 +0.18(+2.32%)
Apr 27, 2020 7.796 7.922 7.750 7.878 23,087 +0.06(+0.77%)
Apr 24, 2020 7.703 7.862 7.667 7.818 8,711 +0.09(+1.16%)
Apr 23, 2020 7.887 8.148 7.579 7.728 5,039 +0.03(+0.39%)
Apr 22, 2020 7.781 7.932 7.697 7.697 16,461 +0.08(+0.99%)
Apr 21, 2020 7.652 8.137 7.622 7.622 8,901 -0.03(-0.40%)
Apr 20, 2020 8.228 8.228 7.652 7.652 22,299 -0.31(-3.84%)
Apr 17, 2020 7.872 8.099 7.576 7.958 88,436 +0.33(+4.31%)
Apr 16, 2020 7.909 7.909 7.616 7.629 13,559 -0.57(-7.00%)
Apr 15, 2020 7.993 8.203 7.669 8.203 23,386 +0.29(+3.61%)
Apr 14, 2020 7.911 8.090 7.655 7.917 23,934 +0.15(+1.94%)
Apr 13, 2020 7.594 7.937 7.594 7.767 12,697 +0.06(+0.78%)
Apr 09, 2020 7.526 7.925 7.526 7.707 37,337 +0.18(+2.40%)
Apr 08, 2020 7.248 7.526 7.248 7.526 29,688 +0.28(+3.84%)
Apr 07, 2020 7.255 7.504 7.240 7.248 14,731 +0.28(+4.00%)
Apr 06, 2020 7.029 7.236 6.916 6.969 21,009 +0.01(+0.11%)
Apr 03, 2020 7.246 7.246 6.871 6.962 7,839 -0.21(-2.96%)
Apr 02, 2020 7.059 7.187 6.924 7.174 50,928 +0.11(+1.62%)
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.