GYLD - Arrow Dow Jones Global Yield ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201916.2016.3816.2016.3016.3017,100
May 20, 201916.3216.4416.2016.2016.207,700
May 17, 201916.3516.4216.2116.3116.3111,200
May 16, 201916.3116.3316.2116.2516.254,500
May 16, 20190.088 Dividend
May 15, 201916.2716.3716.2716.3016.218,900
May 14, 201916.3716.4516.2816.3716.286,700
May 13, 201916.4116.4516.2616.2616.175,300
May 10, 201916.3316.4816.2016.3616.2724,600
May 09, 201916.2516.6116.2516.3616.273,900
May 08, 201916.3916.6616.3316.3316.247,100
May 07, 201916.5516.6116.4216.4216.339,300
May 06, 201916.3316.6116.3316.4516.3615,000
May 03, 201916.3816.6016.3816.5716.4811,300
May 02, 201916.4416.5516.3016.3616.2718,300
May 01, 201916.6016.6716.4816.5416.4527,900
Apr 30, 201916.5816.6516.5216.6116.524,300
Apr 29, 201916.6816.6916.5116.6116.528,900
Apr 26, 201916.5716.6316.5716.6016.514,800
Apr 25, 201916.6016.8116.5116.6316.544,500
Apr 24, 201916.6016.8416.6016.7016.619,600
Apr 23, 201916.5616.8416.5616.6216.537,400
Apr 22, 201916.7116.7916.4916.6616.5711,200
Apr 18, 201916.7516.8916.5116.6016.5116,600
Apr 17, 201916.7016.8816.5716.6816.5923,200
Apr 16, 201916.8816.9216.6216.7316.644,100
Apr 16, 20190.164 Dividend
Apr 15, 201916.9017.1516.8116.8616.6113,000
Apr 12, 201917.0217.1216.9017.0216.766,700
Apr 11, 201916.9017.1216.8216.9316.6713,900
Apr 10, 201916.7917.0616.7917.0116.7513,600
Apr 09, 201917.1017.1016.8316.8516.601,700
Apr 08, 201917.1117.1116.9316.9916.733,800
Apr 05, 201917.0517.1016.8516.9016.659,900
Apr 04, 201916.9517.1416.8016.8616.6133,100
Apr 03, 201916.9417.0016.9016.9016.658,300
Apr 02, 201916.6916.9416.6916.8716.6215,800
Apr 01, 201916.6716.9216.4616.9016.6534,500
Mar 29, 201916.8016.8716.7216.7616.517,200
Mar 28, 201916.6916.8616.6316.6316.3813,000
Mar 27, 201916.8016.9416.7816.8416.599,000
Mar 26, 201916.7116.9416.6316.7716.524,300
Mar 25, 201916.7216.9116.4416.8516.6012,700
Mar 22, 201916.8716.9416.8216.8216.578,900
Mar 21, 201916.8816.9016.7016.9016.6519,700
Mar 20, 201916.7216.9016.7216.8516.6012,100
Mar 19, 201916.8116.9016.7116.8116.5618,600
Mar 18, 201916.7216.8816.6516.8216.5717,500
Mar 15, 201916.8616.9316.7116.8116.5623,600
Mar 14, 201916.6317.0016.6216.7316.4810,900
Mar 13, 201916.5916.8116.5916.6716.425,100
Mar 12, 201916.7216.8416.5416.7916.548,000
Mar 11, 201916.8316.8316.4716.7016.4512,700
Mar 08, 201916.5216.8016.5216.5916.345,600
Mar 07, 201916.8316.8716.6916.7516.502,200
Mar 06, 201916.9717.0016.6617.0016.749,200
Mar 05, 201916.7016.9416.7016.8516.602,900
Mar 04, 201916.9917.0016.6416.6516.4027,700
Mar 01, 201917.0017.0016.8016.8816.636,900
Feb 28, 201916.7717.0016.7716.8916.644,900
Feb 27, 201916.8417.1216.8116.8216.5712,500
Feb 26, 201917.1917.2416.8716.9516.694,300
Feb 25, 201917.2717.2716.9316.9316.677,200
Feb 22, 201916.9517.2216.9517.1116.8548,000
Feb 21, 201917.0017.0016.8516.9316.674,200
Feb 20, 201916.9317.0916.9317.0016.7410,000
Feb 19, 201917.0317.0316.9816.9916.734,400
Feb 19, 20190.13 Dividend
Feb 15, 201916.9317.0316.9017.0316.653,600
Feb 14, 201916.9017.0516.8816.9516.577,200
Feb 13, 201916.8817.1016.8817.1016.7111,800
Feb 12, 201917.0517.0516.8616.9016.527,600
Feb 11, 201916.9916.9916.7016.9016.524,500
Feb 08, 201917.0017.0516.8216.8716.492,100
Feb 07, 201917.0017.1016.9817.0216.645,300
Feb 06, 201917.0017.0516.9617.0216.643,800
Feb 05, 201917.0017.0016.6017.0016.625,600
Feb 04, 201917.0617.0616.5516.7616.3814,000
Feb 01, 201916.7016.9316.6516.9116.5338,200
Jan 31, 201916.6016.7416.6016.7016.3216,500
Jan 30, 201916.5216.6016.4516.6016.228,100
Jan 29, 201916.4916.4916.3716.4916.128,100
Jan 28, 201916.3616.4916.3616.4816.116,700
Jan 25, 201916.3616.4616.1116.4616.094,200
Jan 24, 201916.1616.5416.0816.3415.978,400
Jan 23, 201916.1916.5416.0716.2715.906,600
Jan 22, 201916.3216.4816.0116.2815.9146,000
Jan 18, 201916.4416.4516.3216.4016.0314,800
Jan 17, 201916.1716.4316.0316.3215.959,900
Jan 16, 201916.1116.5116.1116.3716.0066,800
Jan 16, 20190.05 Dividend
Jan 15, 201916.1116.4316.1116.1515.7418,500
Jan 14, 201916.0316.4316.0316.2015.788,600
Jan 11, 201916.4116.4915.9716.2315.8111,400
Jan 10, 201916.0516.4716.0516.3615.9410,000
Jan 09, 201916.1616.4316.1616.4015.987,300
Jan 08, 201916.1216.2415.9616.1615.7514,200
Jan 07, 201915.8815.9615.7415.9615.555,600
Jan 04, 201915.1515.6615.1515.6615.264,900
Jan 03, 201915.4915.4915.1915.3014.918,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...