Arrow Dow Jones Global Yield ETF (GYLD)
NYSE: GYLD · Real-Time Price · USD
12.79
-0.04 (-0.31%)
At close: Feb 27, 2025, 3:30 PM
12.80
+0.01 (0.08%)
After-hours: Feb 27, 2025, 4:10 PM EST
GYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 12.82 | 12.85 | 12.79 | 12.80 | 12.80 | -0.23% | 1,251 |
| Feb 26, 2025 | 12.84 | 12.85 | 12.70 | 12.83 | 12.83 | 1.06% | 3,293 |
| Feb 25, 2025 | 12.85 | 12.85 | 12.62 | 12.70 | 12.70 | -1.26% | 10,392 |
| Feb 24, 2025 | 12.87 | 12.87 | 12.81 | 12.86 | 12.86 | 0.05% | 8,023 |
| Feb 21, 2025 | 12.95 | 12.96 | 12.82 | 12.85 | 12.85 | -0.66% | 3,100 |
| Feb 20, 2025 | 12.85 | 12.94 | 12.85 | 12.94 | 12.94 | 0.36% | 2,371 |
| Feb 19, 2025 | 12.89 | 12.89 | 12.85 | 12.89 | 12.89 | 0.02% | 348 |
| Feb 18, 2025 | 12.80 | 12.91 | 12.77 | 12.89 | 12.89 | -0.18% | 12,849 |
| Feb 14, 2025 | 12.85 | 12.96 | 12.85 | 12.91 | 12.82 | 1.68% | 8,917 |
| Feb 13, 2025 | 12.65 | 12.72 | 12.58 | 12.70 | 12.60 | 1.49% | 3,630 |
| Feb 12, 2025 | 12.65 | 12.67 | 12.50 | 12.51 | 12.42 | -0.87% | 11,799 |
| Feb 11, 2025 | 12.74 | 12.74 | 12.52 | 12.62 | 12.53 | -0.97% | 14,716 |
| Feb 10, 2025 | 12.75 | 12.78 | 12.70 | 12.74 | 12.65 | -0.02% | 5,668 |
| Feb 7, 2025 | 12.73 | 12.80 | 12.72 | 12.75 | 12.65 | 0.45% | 15,253 |
| Feb 6, 2025 | 12.70 | 12.77 | 12.68 | 12.69 | 12.60 | -0.05% | 1,990 |
| Feb 5, 2025 | 12.65 | 12.78 | 12.56 | 12.70 | 12.60 | 0.95% | 5,166 |
| Feb 4, 2025 | 12.70 | 12.70 | 12.55 | 12.58 | 12.48 | 0.60% | 7,552 |
| Feb 3, 2025 | 12.65 | 12.65 | 12.42 | 12.50 | 12.41 | -1.38% | 5,790 |
| Jan 31, 2025 | 12.71 | 12.74 | 12.65 | 12.68 | 12.58 | 0.60% | 5,629 |
| Jan 30, 2025 | 12.55 | 12.65 | 12.55 | 12.60 | 12.51 | 0.73% | 5,106 |
| Jan 29, 2025 | 12.70 | 12.70 | 12.41 | 12.51 | 12.42 | -0.69% | 5,940 |
| Jan 28, 2025 | 12.60 | 12.63 | 12.46 | 12.60 | 12.50 | 0.37% | 4,156 |
| Jan 27, 2025 | 12.62 | 12.62 | 12.55 | 12.55 | 12.46 | -0.08% | 1,345 |
| Jan 24, 2025 | 12.62 | 12.62 | 12.50 | 12.56 | 12.47 | 0.71% | 1,217 |
| Jan 23, 2025 | 12.50 | 12.54 | 12.40 | 12.47 | 12.38 | -0.10% | 9,414 |
| Jan 22, 2025 | 12.55 | 12.62 | 12.41 | 12.48 | 12.39 | -0.09% | 9,633 |
| Jan 21, 2025 | 12.63 | 12.63 | 12.47 | 12.50 | 12.40 | 0.19% | 4,663 |
| Jan 17, 2025 | 12.48 | 12.55 | 12.40 | 12.47 | 12.38 | 0.57% | 4,995 |
| Jan 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -0.03% | 1,259 |
| Jan 15, 2025 | 12.41 | 12.43 | 12.34 | 12.40 | 12.21 | 0.52% | 8,711 |
| Jan 14, 2025 | 12.30 | 12.40 | 12.30 | 12.34 | 12.15 | 0.90% | 2,490 |
| Jan 13, 2025 | 12.29 | 12.29 | 12.18 | 12.23 | 12.04 | -0.08% | 2,619 |
| Jan 10, 2025 | 12.30 | 12.32 | 12.16 | 12.24 | 12.05 | -0.41% | 4,677 |
| Jan 8, 2025 | 12.32 | 12.34 | 12.28 | 12.29 | 12.10 | -0.48% | 4,871 |
| Jan 7, 2025 | 12.50 | 12.50 | 12.31 | 12.35 | 12.16 | -1.59% | 14,028 |
| Jan 6, 2025 | 12.65 | 12.65 | 12.50 | 12.55 | 12.35 | 1.04% | 4,156 |
| Jan 3, 2025 | 12.39 | 12.54 | 12.39 | 12.42 | 12.23 | 0.69% | 7,065 |
| Jan 2, 2025 | 12.40 | 12.40 | 12.29 | 12.34 | 12.14 | 0.45% | 7,063 |
| Dec 31, 2024 | 12.20 | 12.30 | 12.20 | 12.28 | 12.09 | 0.45% | 18,357 |
| Dec 30, 2024 | 12.40 | 12.40 | 12.23 | 12.23 | 12.03 | -0.61% | 10,823 |
| Dec 27, 2024 | 12.30 | 12.34 | 12.24 | 12.30 | 12.11 | -0.24% | 7,118 |
| Dec 26, 2024 | 12.35 | 12.42 | 12.29 | 12.33 | 12.14 | -1.77% | 3,655 |
| Dec 24, 2024 | 12.55 | 12.58 | 12.41 | 12.55 | 12.19 | -0.37% | 6,360 |
| Dec 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | 0.02% | 729 |
| Dec 20, 2024 | 12.64 | 12.64 | 12.56 | 12.60 | 12.24 | 0.38% | 3,602 |
| Dec 19, 2024 | 12.65 | 12.65 | 12.52 | 12.55 | 12.19 | -0.46% | 6,014 |
| Dec 18, 2024 | 12.90 | 12.90 | 12.57 | 12.61 | 12.25 | -2.03% | 5,734 |
| Dec 17, 2024 | 12.86 | 12.87 | 12.71 | 12.87 | 12.50 | -1.03% | 8,932 |
| Dec 16, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 12.63 | -0.04% | 4,348 |
| Dec 13, 2024 | 13.14 | 13.14 | 13.00 | 13.01 | 12.63 | -0.34% | 3,682 |
| Dec 12, 2024 | 13.06 | 13.06 | 13.05 | 13.05 | 12.68 | - | 4,502 |
| Dec 11, 2024 | 13.08 | 13.09 | 13.00 | 13.05 | 12.68 | -0.53% | 7,054 |
| Dec 10, 2024 | 13.10 | 13.14 | 13.10 | 13.12 | 12.75 | 0.11% | 2,064 |
| Dec 9, 2024 | 13.11 | 13.14 | 13.07 | 13.11 | 12.73 | 0.09% | 2,411 |
| Dec 6, 2024 | 13.14 | 13.15 | 13.09 | 13.09 | 12.72 | -0.39% | 1,919 |
| Dec 5, 2024 | 13.19 | 13.19 | 13.10 | 13.15 | 12.77 | -0.04% | 5,367 |
| Dec 4, 2024 | 13.15 | 13.15 | 13.10 | 13.15 | 12.77 | 0.05% | 4,264 |
| Dec 3, 2024 | 13.14 | 13.19 | 13.10 | 13.14 | 12.77 | 0.49% | 15,921 |
| Dec 2, 2024 | 13.15 | 13.15 | 13.05 | 13.08 | 12.71 | - | 9,336 |
| Nov 29, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.71 | 0.46% | 188 |
| Nov 27, 2024 | 13.09 | 13.09 | 12.96 | 13.02 | 12.65 | -0.15% | 1,652 |
| Nov 26, 2024 | 13.07 | 13.08 | 12.96 | 13.04 | 12.67 | 0.31% | 3,207 |
| Nov 25, 2024 | 13.12 | 13.15 | 12.95 | 13.00 | 12.63 | 0.82% | 8,321 |
| Nov 22, 2024 | 13.00 | 13.00 | 12.89 | 12.89 | 12.53 | 0.34% | 2,022 |
| Nov 21, 2024 | 12.82 | 12.85 | 12.80 | 12.85 | 12.48 | 0.12% | 10,608 |
| Nov 20, 2024 | 12.87 | 12.87 | 12.83 | 12.84 | 12.47 | 0.04% | 754 |
| Nov 19, 2024 | 12.85 | 12.86 | 12.81 | 12.83 | 12.46 | -0.93% | 3,837 |
| Nov 18, 2024 | 12.98 | 12.98 | 12.93 | 12.95 | 12.58 | -0.91% | 1,367 |
| Nov 15, 2024 | 13.10 | 13.10 | 13.07 | 13.07 | 12.53 | -0.04% | 4,634 |
| Nov 14, 2024 | 13.10 | 13.10 | 13.06 | 13.07 | 12.54 | 0.18% | 456 |
| Nov 13, 2024 | 13.10 | 13.12 | 13.05 | 13.05 | 12.51 | -0.30% | 1,608 |
| Nov 12, 2024 | 13.15 | 13.15 | 13.06 | 13.09 | 12.55 | -0.04% | 5,825 |
| Nov 11, 2024 | 13.06 | 13.10 | 13.06 | 13.09 | 12.55 | -0.08% | 2,801 |
| Nov 8, 2024 | 13.06 | 13.15 | 13.06 | 13.11 | 12.56 | 0.34% | 4,245 |
| Nov 7, 2024 | 13.01 | 13.09 | 13.01 | 13.06 | 12.52 | 0.12% | 2,206 |
| Nov 6, 2024 | 13.02 | 13.09 | 13.01 | 13.04 | 12.51 | 0.18% | 10,328 |
| Nov 5, 2024 | 13.05 | 13.07 | 13.00 | 13.02 | 12.48 | -0.41% | 6,257 |
| Nov 4, 2024 | 13.06 | 13.10 | 13.05 | 13.07 | 12.53 | -0.19% | 1,748 |
| Nov 1, 2024 | 13.13 | 13.13 | 13.09 | 13.10 | 12.56 | 0.15% | 2,225 |
| Oct 31, 2024 | 13.10 | 13.12 | 13.00 | 13.08 | 12.54 | -0.49% | 5,440 |
| Oct 30, 2024 | 13.15 | 13.18 | 13.14 | 13.14 | 12.60 | 0.18% | 2,220 |
| Oct 29, 2024 | 13.30 | 13.30 | 13.10 | 13.12 | 12.58 | -1.50% | 5,364 |
| Oct 28, 2024 | 13.26 | 13.35 | 13.26 | 13.32 | 12.77 | 0.17% | 13,067 |
| Oct 25, 2024 | 13.26 | 13.34 | 13.26 | 13.30 | 12.75 | 0.14% | 715 |
| Oct 24, 2024 | 13.35 | 13.35 | 13.28 | 13.28 | 12.73 | 0.08% | 2,405 |
| Oct 23, 2024 | 13.34 | 13.37 | 13.20 | 13.27 | 12.72 | -0.90% | 2,363 |
| Oct 22, 2024 | 13.42 | 13.43 | 13.34 | 13.39 | 12.84 | -0.59% | 2,545 |
| Oct 21, 2024 | 13.55 | 13.57 | 13.36 | 13.47 | 12.91 | -0.07% | 5,909 |
| Oct 18, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 12.92 | 0.60% | 16,527 |
| Oct 17, 2024 | 13.40 | 13.50 | 13.35 | 13.40 | 12.85 | -0.37% | 1,795 |
| Oct 16, 2024 | 13.47 | 13.50 | 13.45 | 13.45 | 12.90 | -0.97% | 1,414 |
| Oct 15, 2024 | 13.53 | 13.59 | 13.53 | 13.58 | 12.89 | 0.15% | 2,035 |
| Oct 14, 2024 | 13.58 | 13.59 | 13.53 | 13.56 | 12.87 | 0.12% | 2,588 |
| Oct 11, 2024 | 13.60 | 13.60 | 13.50 | 13.55 | 12.85 | 0.27% | 1,649 |
| Oct 10, 2024 | 13.56 | 13.56 | 13.50 | 13.51 | 12.82 | -0.67% | 1,575 |
| Oct 9, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.90 | - | 2,472 |
| Oct 8, 2024 | 13.63 | 13.65 | 13.52 | 13.60 | 12.90 | -0.52% | 1,852 |
| Oct 7, 2024 | 13.68 | 13.75 | 13.66 | 13.67 | 12.97 | -0.26% | 4,231 |
| Oct 4, 2024 | 13.55 | 13.71 | 13.55 | 13.71 | 13.00 | 0.44% | 12,285 |
| Oct 3, 2024 | 13.62 | 13.69 | 13.62 | 13.65 | 12.95 | 0.29% | 1,006 |