GYLD - Arrow Dow Jones Global Yield ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201916.3716.3716.2616.2816.287,100
Jul 18, 201916.3816.3816.2016.2916.294,700
Jul 17, 201916.2616.3516.2516.2516.2513,600
Jul 16, 201916.4116.4716.3616.4216.424,400
Jul 16, 20190.114 Dividend
Jul 15, 201916.4816.6016.4816.4816.3710,200
Jul 12, 201916.3216.5916.2816.5316.428,500
Jul 11, 201916.3116.5216.2816.4316.323,300
Jul 10, 201916.4816.5516.4116.4116.3010,600
Jul 09, 201916.4516.4516.3216.4016.292,100
Jul 08, 201916.3216.4216.3216.4216.317,000
Jul 05, 201916.4516.5016.3916.4516.347,100
Jul 03, 201916.2216.5016.2216.4016.296,600
Jul 02, 201916.2316.3216.2216.2416.135,800
Jul 01, 201916.3016.3016.2216.2316.1215,400
Jun 28, 201916.2316.3416.2316.3316.226,500
Jun 27, 201916.2716.3416.2316.3016.194,000
Jun 26, 201916.3016.3416.2216.2216.119,600
Jun 25, 201916.4016.4016.0516.2516.148,400
Jun 24, 201916.3916.3916.1616.2016.098,600
Jun 21, 201916.3616.3816.3116.3416.235,600
Jun 20, 201916.3416.3716.1916.3116.208,800
Jun 19, 201916.0716.2116.0216.2016.098,900
Jun 18, 201915.9616.1315.9616.1316.0211,400
Jun 17, 201915.8716.0515.8716.0015.899,400
Jun 17, 20190.128 Dividend
Jun 14, 201916.1716.2716.0116.0415.807,800
Jun 13, 201916.1116.3016.1116.2516.018,500
Jun 12, 201916.2116.2716.2116.2115.979,400
Jun 11, 201916.2516.3616.2516.3116.078,800
Jun 10, 201916.0816.3616.0816.2616.0211,100
Jun 07, 201916.0316.1316.0316.0915.85800
Jun 06, 201916.1216.1415.9316.0515.811,000
Jun 05, 201916.0716.2016.0216.0815.845,100
Jun 04, 201916.1316.1915.9816.0715.8313,800
Jun 03, 201915.9916.3215.8516.0015.7614,600
May 31, 201915.7915.9015.7915.9015.663,200
May 30, 201915.8516.0015.8515.8615.629,600
May 29, 201916.0916.0915.8015.9815.749,000
May 28, 201916.0316.1715.9516.0615.8215,500
May 24, 201916.0216.2416.0116.1215.885,000
May 23, 201916.1116.2015.9415.9515.716,900
May 22, 201916.3816.3816.1916.2416.007,300
May 21, 201916.2016.3816.2016.3016.0617,100
May 20, 201916.3216.4416.2016.2015.967,700
May 17, 201916.3516.4216.2116.3116.0711,200
May 16, 201916.3116.3316.2116.2516.014,500
May 16, 20190.088 Dividend
May 15, 201916.2716.3716.2716.3015.978,900
May 14, 201916.3716.4516.2816.3716.046,700
May 13, 201916.4116.4516.2616.2615.935,300
May 10, 201916.3316.4816.2016.3616.0324,600
May 09, 201916.2516.6116.2516.3616.033,900
May 08, 201916.3916.6616.3316.3316.007,100
May 07, 201916.5516.6116.4216.4216.099,300
May 06, 201916.3316.6116.3316.4516.1215,000
May 03, 201916.3816.6016.3816.5716.2411,300
May 02, 201916.4416.5516.3016.3616.0318,300
May 01, 201916.6016.6716.4816.5416.2127,900
Apr 30, 201916.5816.6516.5216.6116.284,300
Apr 29, 201916.6816.6916.5116.6116.288,900
Apr 26, 201916.5716.6316.5716.6016.274,800
Apr 25, 201916.6016.8116.5116.6316.294,500
Apr 24, 201916.6016.8416.6016.7016.369,600
Apr 23, 201916.5616.8416.5616.6216.287,400
Apr 22, 201916.7116.7916.4916.6616.3211,200
Apr 18, 201916.7516.8916.5116.6016.2716,600
Apr 17, 201916.7016.8816.5716.6816.3423,200
Apr 16, 201916.8816.9216.6216.7316.394,100
Apr 16, 20190.164 Dividend
Apr 15, 201916.9017.1516.8116.8616.3613,000
Apr 12, 201917.0217.1216.9017.0216.516,700
Apr 11, 201916.9017.1216.8216.9316.4313,900
Apr 10, 201916.7917.0616.7917.0116.5013,600
Apr 09, 201917.1017.1016.8316.8516.351,700
Apr 08, 201917.1117.1116.9316.9916.493,800
Apr 05, 201917.0517.1016.8516.9016.409,900
Apr 04, 201916.9517.1416.8016.8616.3633,100
Apr 03, 201916.9417.0016.9016.9016.408,300
Apr 02, 201916.6916.9416.6916.8716.3715,800
Apr 01, 201916.6716.9216.4616.9016.4034,500
Mar 29, 201916.8016.8716.7216.7616.267,200
Mar 28, 201916.6916.8616.6316.6316.1413,000
Mar 27, 201916.8016.9416.7816.8416.349,000
Mar 26, 201916.7116.9416.6316.7716.274,300
Mar 25, 201916.7216.9116.4416.8516.3512,700
Mar 22, 201916.8716.9416.8216.8216.328,900
Mar 21, 201916.8816.9016.7016.9016.4019,700
Mar 20, 201916.7216.9016.7216.8516.3512,100
Mar 19, 201916.8116.9016.7116.8116.3118,600
Mar 18, 201916.7216.8816.6516.8216.3217,500
Mar 15, 201916.8616.9316.7116.8116.3123,600
Mar 14, 201916.6317.0016.6216.7316.2310,900
Mar 13, 201916.5916.8116.5916.6716.185,100
Mar 12, 201916.7216.8416.5416.7916.298,000
Mar 11, 201916.8316.8316.4716.7016.2012,700
Mar 08, 201916.5216.8016.5216.5916.105,600
Mar 07, 201916.8316.8716.6916.7516.252,200
Mar 06, 201916.9717.0016.6617.0016.509,200
Mar 05, 201916.7016.9416.7016.8516.352,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...