GYLD - Arrow Dow Jones Global Yield ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201915.7316.0115.7315.9615.9626,450
Nov 15, 201916.0516.0515.7515.7515.758,100
Nov 14, 201915.8615.9815.8515.8815.8812,300
Nov 13, 201915.8916.0115.7315.7815.7817,500
Nov 12, 201916.0316.0515.9816.0116.0113,200
Nov 11, 201915.7216.0615.7215.8915.897,100
Nov 08, 201915.9716.0815.8116.0516.0513,500
Nov 07, 201915.9016.0915.9015.9415.9417,000
Nov 06, 201916.0816.1215.9215.9815.988,000
Nov 05, 201916.1216.1216.0516.0916.0910,600
Nov 04, 201915.9916.1015.9916.0816.0823,900
Nov 01, 201915.9215.9315.8915.9315.9317,600
Oct 31, 201915.9515.9515.8215.9215.926,300
Oct 30, 201915.9015.9215.8015.9015.9016,000
Oct 29, 201916.0316.0315.7215.9115.9117,700
Oct 28, 201916.0016.0015.9415.9715.975,700
Oct 25, 201915.9615.9715.9315.9615.962,600
Oct 24, 201915.9816.0015.9315.9415.9421,400
Oct 23, 201916.0016.0015.9215.9515.9513,000
Oct 22, 201915.9315.9315.8715.9115.9110,900
Oct 21, 201915.9115.9115.8215.8415.844,600
Oct 18, 201915.7215.7515.6915.7515.7511,800
Oct 17, 201915.6715.7315.6715.7315.7314,500
Oct 16, 201915.6915.7715.6715.7015.703,200
Oct 16, 20190.096 Dividend
Oct 15, 201915.7315.8015.7015.7715.677,100
Oct 14, 201915.5915.7715.5915.7215.625,700
Oct 11, 201915.6615.7315.5915.6515.5510,200
Oct 10, 201915.5015.6115.4615.5815.4912,200
Oct 09, 201915.6215.6715.5415.5915.504,000
Oct 08, 201915.8215.8215.5515.6915.5925,600
Oct 07, 201915.6415.8515.6415.8415.744,100
Oct 04, 201915.7415.7815.7115.7115.612,900
Oct 03, 201915.7515.8215.7015.7415.648,200
Oct 02, 201915.9816.0015.7315.7315.637,300
Oct 01, 201915.9615.9615.8215.8215.723,700
Sep 30, 201915.9615.9815.9515.9615.862,500
Sep 27, 201915.8315.9515.8215.9015.801,700
Sep 26, 201915.8416.0415.8115.8915.7914,900
Sep 25, 201915.7515.8915.7515.8415.7422,300
Sep 24, 201915.9416.1015.8315.9415.846,100
Sep 23, 201916.1116.1115.9016.0015.9037,300
Sep 20, 201916.0016.0015.9216.0015.907,800
Sep 19, 201915.9716.0415.8515.8615.7654,800
Sep 18, 201916.0116.0215.8915.9815.8812,000
Sep 17, 201915.9816.1115.9515.9515.8516,600
Sep 16, 201916.0416.0415.9316.0015.9010,700
Sep 16, 20190.036 Dividend
Sep 13, 201916.1216.1215.9916.0515.925,000
Sep 12, 201916.0016.0015.8315.9915.8612,400
Sep 11, 201916.0016.0015.9315.9915.864,200
Sep 10, 201915.6515.9115.6515.9015.7714,900
Sep 09, 201915.5415.8215.5415.7915.6613,700
Sep 06, 201915.6515.6815.5815.6615.533,900
Sep 05, 201915.5515.6015.5215.5815.4538,700
Sep 04, 201915.4415.5615.4415.5615.4319,800
Sep 03, 201915.3515.4615.3415.3415.2138,400
Aug 30, 201915.4415.4415.3415.4415.314,000
Aug 29, 201915.3515.4715.2715.3315.2018,700
Aug 28, 201915.0415.3015.0115.2915.1610,300
Aug 27, 201915.1715.2915.1415.1415.018,400
Aug 26, 201915.3915.3915.0815.1515.029,100
Aug 23, 201915.2815.3415.1915.1915.068,100
Aug 22, 201915.2515.3515.1815.1815.0512,800
Aug 21, 201915.2315.2515.1715.2515.126,900
Aug 20, 201915.1515.2315.0815.2315.1018,500
Aug 19, 201915.2215.2315.1315.2315.108,800
Aug 16, 201915.1515.1915.0115.1915.0613,000
Aug 16, 20190.156 Dividend
Aug 15, 201915.4415.4415.2915.3515.0712,500
Aug 14, 201915.3515.4415.3215.3215.044,000
Aug 13, 201915.4315.9615.4015.4515.1717,400
Aug 12, 201915.5415.5415.4115.4315.157,400
Aug 09, 201915.5115.5715.4015.5415.256,300
Aug 08, 201915.6015.6415.4515.6415.355,400
Aug 07, 201915.6215.6215.4215.4215.1419,100
Aug 06, 201915.6615.8015.5415.6015.3110,500
Aug 05, 201915.9315.9315.3515.7115.4211,600
Aug 02, 201916.0616.0615.9615.9715.684,300
Aug 01, 201916.0816.1515.9916.1215.8212,000
Jul 31, 201916.0616.1516.0116.0115.729,200
Jul 30, 201916.1716.1716.0416.1515.859,200
Jul 29, 201916.1416.2516.1116.2015.9010,300
Jul 26, 201916.2216.2316.1416.1415.845,800
Jul 25, 201916.2216.2316.1916.1915.891,700
Jul 24, 201916.2816.3016.2716.2915.99900
Jul 23, 201916.1916.3516.1916.2215.926,800
Jul 22, 201916.3216.3216.1716.2215.926,400
Jul 19, 201916.3716.3716.2616.2815.987,100
Jul 18, 201916.3816.3816.2016.2915.994,700
Jul 17, 201916.2616.3516.2516.2515.9513,600
Jul 16, 201916.4116.4716.3616.4216.124,400
Jul 16, 20190.114 Dividend
Jul 15, 201916.4816.6016.4816.4816.0610,200
Jul 12, 201916.3216.5916.2816.5316.118,500
Jul 11, 201916.3116.5216.2816.4316.023,300
Jul 10, 201916.4816.5516.4116.4116.0010,600
Jul 09, 201916.4516.4516.3216.4015.992,100
Jul 08, 201916.3216.4216.3216.4216.017,000
Jul 05, 201916.4516.5016.3916.4516.047,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...