Arrow Dow Jones Global Yield ETF (GYLD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.40

+0.05

(+0.36%)

At close: 12:47PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	13.53	13.53	13.38	13.40	13.40	300
May 09, 2024	13.30	13.49	13.21	13.35	13.35	2,300
May 08, 2024	13.38	13.50	13.25	13.36	13.36	1,600
May 07, 2024	13.28	13.45	13.28	13.33	13.33	5,700
May 06, 2024	13.12	13.23	13.12	13.20	13.20	600
May 03, 2024	13.00	13.30	13.00	13.16	13.16	1,200
May 02, 2024	13.08	13.08	12.91	13.05	13.05	1,100
May 01, 2024	13.05	13.05	12.90	12.91	12.91	2,000
Apr 30, 2024	13.05	13.05	12.90	12.97	12.97	1,500
Apr 29, 2024	12.90	13.02	12.84	13.01	13.01	4,600
Apr 26, 2024	12.95	13.10	12.90	12.95	12.95	1,100
Apr 25, 2024	12.90	13.02	12.90	13.02	13.02	200
Apr 24, 2024	13.13	13.20	12.97	12.97	12.97	6,800
Apr 23, 2024	13.14	13.14	13.07	13.07	13.07	400
Apr 22, 2024	13.15	13.15	12.94	12.96	12.96	3,800
Apr 19, 2024	13.07	13.10	12.99	13.02	13.02	7,300
Apr 18, 2024	13.01	13.03	12.95	12.95	12.95	900
Apr 17, 2024	12.90	12.90	12.90	12.90	12.90	100
Apr 16, 2024	12.76	12.82	12.76	12.82	12.82	900
Apr 16, 2024	0.126 Dividend
Apr 15, 2024	12.90	12.94	12.83	12.83	12.70	1,900
Apr 12, 2024	12.90	12.90	12.90	12.90	12.77	500
Apr 11, 2024	13.17	13.17	12.90	12.91	12.78	5,700
Apr 10, 2024	13.26	13.30	13.20	13.25	13.12	4,800
Apr 09, 2024	13.15	13.20	13.15	13.20	13.07	1,200
Apr 08, 2024	13.28	13.28	13.08	13.11	12.98	1,600
Apr 05, 2024	13.17	13.23	13.15	13.18	13.05	2,200
Apr 04, 2024	13.10	13.24	13.10	13.17	13.04	12,600
Apr 03, 2024	13.11	13.11	13.11	13.11	12.98	100
Apr 02, 2024	13.30	13.30	13.09	13.09	12.96	5,800
Apr 01, 2024	13.25	13.25	13.16	13.19	13.06	2,000
Mar 28, 2024	13.24	13.24	13.11	13.20	13.07	800
Mar 27, 2024	13.16	13.22	13.16	13.22	13.09	400
Mar 26, 2024	13.30	13.30	13.08	13.19	13.06	1,800
Mar 25, 2024	13.00	13.00	12.83	12.92	12.79	27,100
Mar 22, 2024	13.12	13.16	12.93	12.93	12.80	1,500
Mar 21, 2024	13.20	13.20	13.10	13.13	13.00	3,900
Mar 20, 2024	13.06	13.15	12.96	13.08	12.95	4,500
Mar 19, 2024	13.12	13.12	13.06	13.07	12.94	400
Mar 18, 2024	13.10	13.10	13.10	13.10	12.97	100
Mar 18, 2024	0.083 Dividend
Mar 15, 2024	13.17	13.17	13.14	13.14	12.93	400
Mar 14, 2024	13.08	13.14	13.08	13.14	12.93	2,200
Mar 13, 2024	13.11	13.11	13.10	13.10	12.89	1,100
Mar 12, 2024	13.18	13.18	12.83	13.00	12.79	10,200
Mar 11, 2024	13.09	13.09	13.05	13.05	12.84	800
Mar 08, 2024	13.00	13.20	13.00	13.10	12.89	2,700
Mar 07, 2024	13.00	13.09	12.91	12.99	12.78	2,100
Mar 06, 2024	13.21	13.21	13.00	13.06	12.85	3,200
Mar 05, 2024	13.10	13.12	13.01	13.01	12.80	1,100
Mar 04, 2024	13.11	13.13	13.01	13.13	12.92	2,400
Mar 01, 2024	13.08	13.14	12.98	13.02	12.81	3,500
Feb 29, 2024	13.13	13.13	13.06	13.12	12.91	500
Feb 28, 2024	13.16	13.16	12.97	13.03	12.82	3,400
Feb 27, 2024	13.16	13.16	13.01	13.05	12.84	1,400
Feb 26, 2024	13.21	13.21	12.90	12.95	12.74	8,000
Feb 23, 2024	12.93	13.00	12.81	12.84	12.63	9,000
Feb 22, 2024	13.02	13.47	13.02	13.04	12.83	900
Feb 21, 2024	13.12	13.12	12.86	12.91	12.70	2,300
Feb 20, 2024	12.87	13.41	12.87	12.93	12.72	2,500
Feb 16, 2024	13.10	13.10	13.10	13.10	12.89	600
Feb 16, 2024	0.111 Dividend
Feb 15, 2024	12.87	13.46	12.86	13.17	12.85	3,700
Feb 14, 2024	13.12	13.12	12.87	13.11	12.79	1,600
Feb 13, 2024	13.05	13.09	13.05	13.09	12.77	200
Feb 12, 2024	13.48	13.48	12.90	13.17	12.85	1,400
Feb 09, 2024	12.78	13.10	12.75	13.10	12.78	1,300
Feb 08, 2024	12.74	12.87	12.74	12.83	12.52	700
Feb 07, 2024	12.80	13.09	12.80	12.90	12.59	6,500
Feb 06, 2024	13.08	13.08	12.83	12.94	12.62	1,600
Feb 05, 2024	12.86	13.04	12.86	13.04	12.72	300
Feb 02, 2024	13.10	13.10	12.98	12.98	12.66	400
Feb 01, 2024	13.00	13.13	13.00	13.04	12.72	800
Jan 31, 2024	13.27	13.27	13.03	13.03	12.71	300
Jan 30, 2024	13.27	13.27	13.03	13.06	12.74	2,700
Jan 29, 2024	13.15	13.43	13.06	13.08	12.76	1,000
Jan 26, 2024	13.19	13.19	13.06	13.09	12.77	1,700
Jan 25, 2024	13.04	13.04	13.02	13.02	12.70	2,100
Jan 24, 2024	12.95	13.09	12.89	12.91	12.60	2,200
Jan 23, 2024	13.09	13.19	12.94	13.19	12.87	4,900
Jan 22, 2024	13.05	13.05	12.89	12.90	12.59	1,400
Jan 19, 2024	12.88	12.89	12.84	12.85	12.54	3,700
Jan 18, 2024	12.97	13.05	12.78	12.82	12.51	4,600
Jan 17, 2024	12.92	13.12	12.82	12.82	12.51	4,900
Jan 16, 2024	13.07	13.29	13.07	13.27	12.95	4,200
Jan 16, 2024	0.016 Dividend
Jan 12, 2024	13.04	13.39	13.04	13.09	12.76	5,600
Jan 11, 2024	13.13	13.14	12.99	13.14	12.80	3,800
Jan 10, 2024	13.23	13.38	13.04	13.08	12.75	2,100
Jan 09, 2024	13.26	13.51	13.23	13.23	12.89	2,500
Jan 08, 2024	13.21	13.30	13.21	13.30	12.96	300
Jan 05, 2024	13.43	13.51	13.33	13.33	12.99	7,600
Jan 04, 2024	13.24	13.48	13.24	13.47	13.13	4,700
Jan 03, 2024	13.49	13.51	13.38	13.50	13.15	42,700
Jan 02, 2024	13.40	13.50	13.25	13.50	13.15	8,100
Dec 29, 2023	13.27	13.35	13.27	13.35	13.01	600
Dec 28, 2023	13.47	13.47	13.06	13.28	12.94	3,300
Dec 27, 2023	13.05	13.28	13.05	13.27	12.93	1,900
Dec 26, 2023	13.33	13.39	13.17	13.17	12.83	800
Dec 22, 2023	13.46	13.46	13.19	13.28	12.94	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,323.25+209.63(+0.25%)

Arrow Dow Jones Global Yield ETF (GYLD)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,323.25
+209.63(+0.25%)