Arrow Dow Jones Global Yield ETF (GYLD)
NYSE: GYLD · Real-Time Price · USD
13.40
+0.02 (0.15%)
Jul 24, 2025, 4:00 PM - Market closed
GYLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 13.30 | 13.47 | 13.30 | 13.40 | 13.40 | 0.15% | 10,450 |
Jul 23, 2025 | 13.30 | 13.40 | 13.27 | 13.38 | 13.38 | 0.15% | 2,879 |
Jul 22, 2025 | 13.37 | 13.37 | 13.31 | 13.36 | 13.36 | -0.22% | 3,190 |
Jul 21, 2025 | 13.30 | 13.45 | 13.26 | 13.39 | 13.39 | 0.60% | 6,981 |
Jul 18, 2025 | 13.15 | 13.35 | 13.13 | 13.31 | 13.31 | 0.30% | 6,039 |
Jul 17, 2025 | 13.29 | 13.30 | 13.09 | 13.27 | 13.27 | - | 4,394 |
Jul 16, 2025 | 13.24 | 13.35 | 13.09 | 13.27 | 13.27 | -1.04% | 9,335 |
Jul 15, 2025 | 13.32 | 13.49 | 13.31 | 13.41 | 13.30 | 1.21% | 13,555 |
Jul 14, 2025 | 13.27 | 13.46 | 13.24 | 13.25 | 13.14 | -0.82% | 13,066 |
Jul 11, 2025 | 13.13 | 13.49 | 13.12 | 13.36 | 13.25 | 1.37% | 15,051 |
Jul 10, 2025 | 13.20 | 13.24 | 13.15 | 13.18 | 13.08 | -0.60% | 2,786 |
Jul 9, 2025 | 13.20 | 13.38 | 13.07 | 13.26 | 13.15 | -0.67% | 11,304 |
Jul 8, 2025 | 13.20 | 13.40 | 13.10 | 13.35 | 13.24 | 0.60% | 24,734 |
Jul 7, 2025 | 13.28 | 13.29 | 13.22 | 13.27 | 13.16 | 0.26% | 19,236 |
Jul 3, 2025 | 13.22 | 13.27 | 13.22 | 13.24 | 13.13 | 0.48% | 2,868 |
Jul 2, 2025 | 13.18 | 13.25 | 13.17 | 13.17 | 13.07 | 0.47% | 4,300 |
Jul 1, 2025 | 13.13 | 13.13 | 13.10 | 13.11 | 13.01 | -0.15% | 973 |
Jun 30, 2025 | 13.05 | 13.20 | 13.04 | 13.13 | 13.03 | -0.38% | 15,657 |
Jun 27, 2025 | 13.06 | 13.20 | 12.98 | 13.18 | 13.08 | 1.31% | 8,675 |
Jun 26, 2025 | 13.00 | 13.10 | 12.90 | 13.01 | 12.91 | 0.85% | 7,920 |
Jun 25, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.80 | -0.39% | 3,482 |
Jun 24, 2025 | 12.93 | 12.96 | 12.90 | 12.95 | 12.85 | -0.50% | 23,180 |
Jun 23, 2025 | 13.00 | 13.02 | 12.90 | 13.02 | 12.91 | -0.34% | 5,408 |
Jun 20, 2025 | 12.99 | 13.16 | 12.99 | 13.06 | 12.96 | 0.23% | 14,092 |
Jun 18, 2025 | 12.95 | 13.10 | 12.95 | 13.03 | 12.93 | 1.01% | 4,235 |
Jun 17, 2025 | 12.99 | 12.99 | 12.79 | 12.90 | 12.80 | 0.86% | 4,796 |
Jun 16, 2025 | 13.00 | 13.17 | 12.61 | 12.79 | 12.69 | -3.33% | 45,987 |
Jun 13, 2025 | 13.26 | 13.33 | 13.11 | 13.23 | 13.03 | -1.27% | 82,730 |
Jun 12, 2025 | 13.17 | 13.41 | 13.17 | 13.40 | 13.19 | 0.37% | 8,502 |
Jun 11, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | 13.14 | 0.98% | 7,669 |
Jun 10, 2025 | 13.06 | 13.35 | 13.06 | 13.22 | 13.02 | 1.03% | 8,488 |
Jun 9, 2025 | 13.02 | 13.15 | 13.02 | 13.09 | 12.88 | -0.04% | 8,059 |
Jun 6, 2025 | 12.97 | 13.10 | 12.96 | 13.09 | 12.89 | 1.00% | 4,792 |
Jun 5, 2025 | 12.93 | 12.97 | 12.89 | 12.96 | 12.76 | -1.44% | 4,015 |
Jun 4, 2025 | 13.00 | 13.15 | 12.90 | 13.15 | 12.95 | -0.56% | 14,255 |
Jun 3, 2025 | 12.96 | 13.30 | 12.96 | 13.22 | 13.02 | 1.02% | 22,848 |
Jun 2, 2025 | 12.95 | 13.10 | 12.95 | 13.09 | 12.89 | 0.61% | 5,998 |
May 30, 2025 | 12.93 | 13.17 | 12.92 | 13.01 | 12.81 | -0.08% | 30,678 |
May 29, 2025 | 12.95 | 13.14 | 12.95 | 13.02 | 12.82 | 0.15% | 8,712 |
May 28, 2025 | 12.96 | 13.00 | 12.93 | 13.00 | 12.80 | -0.76% | 2,810 |
May 27, 2025 | 12.95 | 13.15 | 12.92 | 13.10 | 12.90 | 1.78% | 2,980 |
May 23, 2025 | 12.85 | 13.05 | 12.84 | 12.87 | 12.67 | 1.02% | 339,372 |
May 22, 2025 | 12.87 | 12.90 | 12.74 | 12.74 | 12.54 | -1.85% | 87,643 |
May 21, 2025 | 12.94 | 13.08 | 12.94 | 12.98 | 12.78 | -0.46% | 11,866 |
May 20, 2025 | 12.95 | 13.10 | 12.93 | 13.04 | 12.84 | 0.38% | 3,556 |
May 19, 2025 | 12.89 | 13.00 | 12.89 | 12.99 | 12.79 | 1.25% | 5,569 |
May 16, 2025 | 12.86 | 12.90 | 12.75 | 12.83 | 12.63 | -0.16% | 5,702 |
May 15, 2025 | 12.86 | 12.90 | 12.83 | 12.85 | 12.54 | -0.19% | 2,905 |
May 14, 2025 | 12.87 | 12.89 | 12.87 | 12.88 | 12.57 | 0.39% | 3,007 |
May 13, 2025 | 12.83 | 12.87 | 12.83 | 12.83 | 12.52 | 0.47% | 2,984 |