Arrow Dow Jones Global Yield ETF (GYLD)
NYSE: GYLD · Real-Time Price · USD
12.91
+0.06 (0.45%)
At close: Nov 22, 2024, 11:18 AM
12.89
-0.01 (-0.10%)
After-hours: Nov 22, 2024, 7:00 PM EST
GYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.00 | 13.00 | 12.89 | 12.89 | 12.89 | 0.34% | 2,022 |
| Nov 21, 2024 | 12.82 | 12.85 | 12.80 | 12.85 | 12.85 | 0.12% | 10,608 |
| Nov 20, 2024 | 12.87 | 12.87 | 12.83 | 12.84 | 12.84 | 0.04% | 754 |
| Nov 19, 2024 | 12.85 | 12.86 | 12.81 | 12.83 | 12.83 | -0.93% | 3,837 |
| Nov 18, 2024 | 12.98 | 12.98 | 12.93 | 12.95 | 12.95 | -0.91% | 1,367 |
| Nov 15, 2024 | 13.10 | 13.10 | 13.07 | 13.07 | 12.90 | -0.04% | 4,634 |
| Nov 14, 2024 | 13.10 | 13.10 | 13.06 | 13.07 | 12.90 | 0.18% | 456 |
| Nov 13, 2024 | 13.10 | 13.12 | 13.05 | 13.05 | 12.88 | -0.30% | 1,608 |
| Nov 12, 2024 | 13.15 | 13.15 | 13.06 | 13.09 | 12.92 | -0.04% | 5,825 |
| Nov 11, 2024 | 13.06 | 13.10 | 13.06 | 13.09 | 12.92 | -0.08% | 2,801 |
| Nov 8, 2024 | 13.06 | 13.15 | 13.06 | 13.11 | 12.93 | 0.34% | 4,245 |
| Nov 7, 2024 | 13.01 | 13.09 | 13.01 | 13.06 | 12.89 | 0.12% | 2,206 |
| Nov 6, 2024 | 13.02 | 13.09 | 13.01 | 13.04 | 12.87 | 0.18% | 10,328 |
| Nov 5, 2024 | 13.05 | 13.07 | 13.00 | 13.02 | 12.85 | -0.41% | 6,257 |
| Nov 4, 2024 | 13.06 | 13.10 | 13.05 | 13.07 | 12.90 | -0.19% | 1,748 |
| Nov 1, 2024 | 13.13 | 13.13 | 13.09 | 13.10 | 12.93 | 0.15% | 2,225 |
| Oct 31, 2024 | 13.10 | 13.12 | 13.00 | 13.08 | 12.91 | -0.49% | 5,440 |
| Oct 30, 2024 | 13.15 | 13.18 | 13.14 | 13.14 | 12.97 | 0.18% | 2,220 |
| Oct 29, 2024 | 13.30 | 13.30 | 13.10 | 13.12 | 12.95 | -1.50% | 5,364 |
| Oct 28, 2024 | 13.26 | 13.35 | 13.26 | 13.32 | 13.15 | 0.17% | 13,067 |
| Oct 25, 2024 | 13.26 | 13.34 | 13.26 | 13.30 | 13.13 | 0.14% | 715 |
| Oct 24, 2024 | 13.35 | 13.35 | 13.28 | 13.28 | 13.11 | 0.08% | 2,405 |
| Oct 23, 2024 | 13.34 | 13.37 | 13.20 | 13.27 | 13.10 | -0.90% | 2,363 |
| Oct 22, 2024 | 13.42 | 13.43 | 13.34 | 13.39 | 13.22 | -0.59% | 2,545 |
| Oct 21, 2024 | 13.55 | 13.57 | 13.36 | 13.47 | 13.29 | -0.07% | 5,909 |
| Oct 18, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 13.30 | 0.60% | 16,527 |
| Oct 17, 2024 | 13.40 | 13.50 | 13.35 | 13.40 | 13.23 | -0.37% | 1,795 |
| Oct 16, 2024 | 13.47 | 13.50 | 13.45 | 13.45 | 13.27 | -0.97% | 1,414 |
| Oct 15, 2024 | 13.53 | 13.59 | 13.53 | 13.58 | 13.26 | 0.15% | 2,035 |
| Oct 14, 2024 | 13.58 | 13.59 | 13.53 | 13.56 | 13.25 | 0.12% | 2,588 |
| Oct 11, 2024 | 13.60 | 13.60 | 13.50 | 13.55 | 13.23 | 0.27% | 1,649 |
| Oct 10, 2024 | 13.56 | 13.56 | 13.50 | 13.51 | 13.19 | -0.67% | 1,575 |
| Oct 9, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.28 | - | 2,472 |
| Oct 8, 2024 | 13.63 | 13.65 | 13.52 | 13.60 | 13.28 | -0.52% | 1,852 |
| Oct 7, 2024 | 13.68 | 13.75 | 13.66 | 13.67 | 13.35 | -0.26% | 4,231 |
| Oct 4, 2024 | 13.55 | 13.71 | 13.55 | 13.71 | 13.39 | 0.44% | 12,285 |
| Oct 3, 2024 | 13.62 | 13.69 | 13.62 | 13.65 | 13.33 | 0.29% | 1,006 |
| Oct 2, 2024 | 13.50 | 13.61 | 13.48 | 13.61 | 13.29 | 0.64% | 2,707 |
| Oct 1, 2024 | 13.50 | 13.60 | 13.42 | 13.52 | 13.20 | 0.16% | 2,969 |
| Sep 30, 2024 | 13.50 | 13.57 | 13.50 | 13.50 | 13.18 | 0.04% | 472 |
| Sep 27, 2024 | 13.60 | 13.60 | 13.49 | 13.49 | 13.18 | -0.24% | 3,265 |
| Sep 26, 2024 | 13.51 | 13.53 | 13.50 | 13.53 | 13.21 | 0.19% | 1,825 |
| Sep 25, 2024 | 13.58 | 13.59 | 13.50 | 13.50 | 13.19 | 0.15% | 1,542 |
| Sep 24, 2024 | 13.53 | 13.60 | 13.48 | 13.48 | 13.17 | 0.31% | 1,911 |
| Sep 23, 2024 | 13.38 | 13.48 | 13.38 | 13.44 | 13.13 | 1.85% | 2,783 |
| Sep 20, 2024 | 13.39 | 13.48 | 13.07 | 13.20 | 12.89 | -1.17% | 2,764 |
| Sep 19, 2024 | 13.30 | 13.50 | 13.30 | 13.35 | 13.04 | 0.01% | 2,218 |
| Sep 18, 2024 | 13.49 | 13.49 | 13.31 | 13.35 | 13.04 | -0.01% | 826 |
| Sep 17, 2024 | 13.50 | 13.50 | 13.35 | 13.35 | 13.04 | -0.68% | 2,215 |
| Sep 16, 2024 | 13.40 | 13.50 | 13.25 | 13.44 | 13.13 | 0.05% | 13,998 |
| Sep 13, 2024 | 13.30 | 13.43 | 13.30 | 13.43 | 13.00 | 1.01% | 3,255 |
| Sep 12, 2024 | 13.27 | 13.40 | 13.27 | 13.30 | 12.87 | -0.15% | 1,661 |
| Sep 11, 2024 | 13.44 | 13.44 | 13.25 | 13.32 | 12.89 | -0.18% | 2,901 |
| Sep 10, 2024 | 13.30 | 13.39 | 13.26 | 13.34 | 12.91 | 0.48% | 1,699 |
| Sep 9, 2024 | 13.26 | 13.35 | 13.22 | 13.28 | 12.85 | 0.45% | 2,455 |
| Sep 6, 2024 | 13.28 | 13.35 | 13.22 | 13.22 | 12.79 | -0.24% | 3,544 |
| Sep 5, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.82 | 0.55% | 178 |
| Sep 4, 2024 | 13.25 | 13.25 | 13.18 | 13.18 | 12.75 | 0.53% | 955 |
| Sep 3, 2024 | 13.34 | 13.46 | 13.11 | 13.11 | 12.68 | -2.31% | 3,614 |
| Aug 30, 2024 | 13.43 | 13.50 | 13.35 | 13.42 | 12.98 | 0.22% | 985 |
| Aug 29, 2024 | 13.41 | 13.41 | 13.30 | 13.39 | 12.96 | 0.12% | 4,655 |
| Aug 28, 2024 | 13.50 | 13.50 | 13.37 | 13.37 | 12.94 | 0.41% | 1,001 |
| Aug 27, 2024 | 13.45 | 13.45 | 13.32 | 13.32 | 12.89 | 0.15% | 7,169 |
| Aug 26, 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 12.87 | - | 1,301 |
| Aug 23, 2024 | 13.23 | 13.30 | 13.23 | 13.30 | 12.87 | 0.38% | 21,694 |
| Aug 22, 2024 | 13.32 | 13.35 | 13.20 | 13.25 | 12.82 | -0.41% | 5,369 |
| Aug 21, 2024 | 13.40 | 13.40 | 13.30 | 13.31 | 12.87 | -0.34% | 5,392 |
| Aug 20, 2024 | 13.25 | 13.36 | 13.20 | 13.35 | 12.92 | 1.91% | 2,981 |
| Aug 19, 2024 | 13.15 | 13.22 | 12.95 | 13.10 | 12.67 | 1.06% | 7,085 |
| Aug 16, 2024 | 12.95 | 13.06 | 12.83 | 12.96 | 12.54 | -1.99% | 9,274 |
| Aug 15, 2024 | 13.30 | 13.30 | 13.23 | 13.23 | 12.63 | 0.18% | 232 |
| Aug 14, 2024 | 13.39 | 13.39 | 13.20 | 13.20 | 12.61 | -0.37% | 813 |
| Aug 13, 2024 | 13.30 | 13.30 | 13.21 | 13.25 | 12.65 | 0.19% | 906 |
| Aug 12, 2024 | 13.29 | 13.29 | 13.23 | 13.23 | 12.63 | 0.38% | 421 |
| Aug 9, 2024 | 13.21 | 13.21 | 13.18 | 13.18 | 12.58 | 0.38% | 2,834 |
| Aug 8, 2024 | 13.12 | 13.24 | 13.10 | 13.13 | 12.53 | -0.11% | 637 |
| Aug 7, 2024 | 13.20 | 13.20 | 13.08 | 13.14 | 12.55 | 0.38% | 5,252 |
| Aug 6, 2024 | 13.12 | 13.15 | 12.96 | 13.09 | 12.50 | 0.77% | 13,578 |
| Aug 5, 2024 | 13.05 | 13.08 | 12.99 | 12.99 | 12.41 | -1.56% | 4,182 |
| Aug 2, 2024 | 13.20 | 13.20 | 13.00 | 13.20 | 12.60 | -0.96% | 542 |
| Aug 1, 2024 | 13.33 | 13.33 | 13.20 | 13.32 | 12.73 | 0.03% | 990 |
| Jul 31, 2024 | 13.35 | 13.44 | 13.26 | 13.32 | 12.72 | 0.01% | 1,462 |
| Jul 30, 2024 | 13.24 | 13.32 | 13.24 | 13.32 | 12.72 | 0.56% | 824 |
| Jul 29, 2024 | 13.18 | 13.39 | 13.11 | 13.25 | 12.65 | 0.03% | 8,134 |
| Jul 26, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.65 | 0.39% | 141 |
| Jul 25, 2024 | 13.18 | 13.19 | 13.18 | 13.19 | 12.60 | 0.84% | 306 |
| Jul 24, 2024 | 13.10 | 13.15 | 13.08 | 13.08 | 12.49 | -0.95% | 4,409 |
| Jul 23, 2024 | 13.30 | 13.34 | 13.20 | 13.21 | 12.61 | -1.01% | 4,106 |
| Jul 22, 2024 | 13.38 | 13.38 | 13.33 | 13.34 | 12.74 | -0.29% | 1,617 |
| Jul 19, 2024 | 13.40 | 13.45 | 13.31 | 13.38 | 12.78 | 0.52% | 2,031 |
| Jul 18, 2024 | 13.28 | 13.31 | 13.20 | 13.31 | 12.71 | 0.07% | 2,186 |
| Jul 17, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.70 | 0.76% | 225 |
| Jul 16, 2024 | 13.29 | 13.29 | 13.10 | 13.20 | 12.61 | -0.59% | 2,691 |
| Jul 15, 2024 | 13.40 | 13.40 | 13.20 | 13.28 | 12.58 | 0.45% | 2,322 |
| Jul 12, 2024 | 13.23 | 13.25 | 13.13 | 13.22 | 12.52 | 0.52% | 2,698 |
| Jul 11, 2024 | 13.12 | 13.22 | 13.12 | 13.15 | 12.45 | 0.38% | 1,054 |
| Jul 10, 2024 | 13.10 | 13.16 | 13.10 | 13.10 | 12.41 | 0.62% | 1,497 |
| Jul 9, 2024 | 13.18 | 13.18 | 13.01 | 13.02 | 12.33 | -0.65% | 2,524 |
| Jul 8, 2024 | 13.02 | 13.11 | 13.02 | 13.11 | 12.41 | 0.58% | 2,312 |
| Jul 5, 2024 | 13.06 | 13.06 | 13.03 | 13.03 | 12.34 | -0.80% | 1,854 |