Arrow Dow Jones Global Yield ETF (GYLD)

GYLD
🏛️ Vereinigte Staaten →
13.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.27 13.35 13.27 13.35 0.0M
2023-12-28 13.47 13.47 13.06 13.28 0.0M
2023-12-27 13.05 13.28 13.05 13.27 0.0M
2023-12-26 13.33 13.39 13.17 13.17 0.0M
2023-12-22 13.46 13.46 13.19 13.28 0.0M
2023-12-21 13.04 13.30 13.04 13.27 0.0M
2023-12-20 13.49 13.50 13.22 13.22 0.0M
2023-12-19 13.28 13.50 13.10 13.24 0.0M
2023-12-18 13.45 13.50 13.18 13.19 0.0M
2023-12-15 13.33 13.33 13.18 13.18 0.0M
2023-12-14 13.00 13.03 12.79 13.03 0.0M
2023-12-13 13.15 13.15 12.74 12.95 0.0M
2023-12-12 13.21 13.21 12.72 12.78 0.0M
2023-12-11 12.88 12.95 12.71 12.94 0.0M
2023-12-08 12.91 13.37 12.91 13.37 0.0M
2023-12-07 12.89 12.93 12.52 12.93 0.0M
2023-12-06 11.91 13.20 11.91 12.80 0.0M
2023-12-05 13.20 13.20 12.59 13.17 0.0M
2023-12-04 12.69 13.50 12.69 13.01 0.0M
2023-12-01 12.78 12.85 12.78 12.85 0.0M
2023-11-30 12.77 12.80 12.56 12.56 0.0M
2023-11-29 12.61 12.65 12.32 12.56 0.0M
2023-11-28 12.61 12.61 12.17 12.39 0.0M
2023-11-27 12.61 12.62 12.50 12.50 0.0M
2023-11-24 12.40 12.40 12.40 12.40 0.0M
2023-11-22 12.62 12.62 12.38 12.38 0.0M
2023-11-21 12.15 12.39 12.15 12.39 0.0M
2023-11-20 12.63 12.63 12.41 12.41 0.0M
2023-11-17 12.62 12.63 12.27 12.27 0.0M
2023-11-16 12.51 12.51 12.19 12.19 0.0M
2023-11-15 12.47 12.55 12.41 12.41 0.0M
2023-11-14 12.33 12.33 12.30 12.30 0.0M
2023-11-13 12.27 12.27 11.98 12.26 0.0M
2023-11-10 12.05 12.37 11.97 12.08 0.0M
2023-11-09 12.22 12.25 12.04 12.25 0.0M
2023-11-08 12.06 12.28 12.06 12.28 0.0M
2023-11-07 12.66 12.66 12.25 12.25 0.0M
2023-11-06 12.62 12.83 12.38 12.83 0.0M
2023-11-03 12.30 12.45 12.24 12.24 0.0M
2023-11-02 12.11 12.28 11.88 12.07 0.0M
2023-11-01 12.05 12.05 11.84 11.84 0.0M
2023-10-31 11.72 11.93 11.57 11.75 0.0M
2023-10-30 11.86 11.86 11.59 11.77 0.0M
2023-10-27 11.99 11.99 11.60 11.78 0.0M
2023-10-26 11.97 11.97 11.75 11.76 0.0M
2023-10-25 11.97 11.97 11.62 11.79 0.0M
2023-10-24 11.82 11.82 11.81 11.81 0.0M
2023-10-23 11.90 11.90 11.71 11.83 0.0M
2023-10-20 12.05 12.08 11.75 11.92 0.0M
2023-10-19 12.17 12.24 12.05 12.14 0.0M
2023-10-18 12.21 12.21 12.18 12.18 0.0M
2023-10-17 12.18 12.18 12.11 12.11 0.0M
2023-10-16 12.15 12.15 12.07 12.07 0.0M
2023-10-13 12.21 12.21 11.81 12.04 0.0M
2023-10-12 12.28 12.28 12.02 12.06 0.0M
2023-10-11 12.11 12.30 12.07 12.07 0.0M
2023-10-10 12.05 12.09 11.82 12.07 0.0M
2023-10-09 11.89 12.16 11.89 12.16 0.0M
2023-10-06 11.63 12.05 11.63 11.72 0.0M
2023-10-05 11.68 11.84 11.68 11.84 0.0M
2023-10-04 12.04 12.04 11.80 11.83 0.0M
2023-10-03 12.13 12.13 11.68 11.86 0.0M
2023-10-02 12.37 12.37 11.80 12.02 0.0M
2023-09-29 12.38 12.38 12.38 12.38 0.0M
2023-09-28 12.48 12.48 12.20 12.39 0.0M
2023-09-27 12.24 12.40 12.18 12.19 0.0M
2023-09-26 12.48 12.48 12.19 12.19 0.0M
2023-09-25 12.50 12.50 12.31 12.31 0.0M
2023-09-22 12.51 12.56 12.18 12.56 0.0M
2023-09-21 12.59 12.64 12.23 12.35 0.0M
2023-09-20 12.70 12.70 12.49 12.49 0.0M
2023-09-19 12.59 12.59 12.59 12.59 0.0M
2023-09-18 12.60 12.67 12.47 12.67 0.0M
2023-09-15 12.79 12.86 12.61 12.74 0.0M
2023-09-14 12.67 12.93 12.54 12.67 0.0M
2023-09-13 12.45 12.45 12.43 12.43 0.0M
2023-09-12 12.46 12.69 12.46 12.69 0.0M
2023-09-11 12.80 12.80 12.58 12.66 0.0M
2023-09-08 12.66 12.68 12.66 12.68 0.0M
2023-09-07 12.58 12.78 12.25 12.66 0.0M
2023-09-06 12.78 12.78 12.43 12.43 0.0M
2023-09-05 12.30 12.68 12.30 12.68 0.0M
2023-09-01 12.80 12.80 12.31 12.51 0.0M
2023-08-31 12.65 12.65 12.30 12.56 0.0M
2023-08-30 12.60 12.98 12.54 12.54 0.0M
2023-08-29 12.66 12.98 12.66 12.75 0.0M
2023-08-28 12.34 12.67 12.34 12.67 0.0M
2023-08-25 12.43 12.58 12.28 12.58 0.0M
2023-08-24 12.36 12.88 12.36 12.55 0.0M
2023-08-23 12.53 12.80 12.36 12.45 0.0M
2023-08-22 12.53 12.76 12.22 12.76 0.0M
2023-08-21 12.44 12.46 12.16 12.46 0.0M
2023-08-18 12.46 12.74 12.35 12.53 0.0M
2023-08-17 12.47 12.54 12.29 12.52 0.0M
2023-08-16 12.56 12.69 12.56 12.69 0.0M
2023-08-15 12.52 12.73 12.52 12.73 0.0M
2023-08-14 12.79 12.98 12.68 12.78 0.0M
2023-08-11 12.62 12.80 12.62 12.80 0.0M
2023-08-10 12.75 12.83 12.75 12.82 0.0M
2023-08-09 12.70 12.75 12.57 12.75 0.0M
2023-08-08 12.71 12.95 12.71 12.95 0.0M
2023-08-07 12.97 12.97 12.97 12.97 0.0M
2023-08-04 12.81 12.81 12.76 12.77 0.0M
2023-08-03 12.81 12.81 12.81 12.81 0.0M
2023-08-02 12.88 12.95 12.84 12.95 0.0M
2023-08-01 12.95 13.02 12.69 12.81 0.0M
2023-07-31 12.95 12.95 12.60 12.95 0.0M
2023-07-28 12.80 12.94 12.80 12.94 0.0M
2023-07-27 12.99 13.03 12.57 12.78 0.0M
2023-07-26 12.79 13.01 12.79 12.90 0.0M
2023-07-25 13.03 13.03 12.98 12.98 0.0M
2023-07-24 13.01 13.02 12.98 12.98 0.0M
2023-07-21 12.98 12.98 12.89 12.89 0.0M
2023-07-20 13.03 13.03 12.92 12.93 0.0M
2023-07-19 12.99 13.02 12.97 13.00 0.0M
2023-07-18 12.85 12.85 12.85 12.85 0.0M
2023-07-17 12.81 12.81 12.81 12.81 0.0M
2023-07-14 12.88 12.88 12.66 12.71 0.0M
2023-07-13 12.85 13.00 12.73 12.74 0.0M
2023-07-12 12.67 12.80 12.67 12.73 0.0M
2023-07-11 12.45 12.66 12.45 12.66 0.0M
2023-07-10 12.37 12.53 12.22 12.52 0.0M
2023-07-07 12.64 12.66 12.08 12.28 0.0M
2023-07-06 12.57 12.57 12.12 12.39 0.0M
2023-07-05 12.43 12.43 12.20 12.43 0.0M
2023-07-03 12.41 12.41 12.41 12.41 0.0M
2023-06-30 12.47 12.47 12.37 12.37 0.0M
2023-06-29 12.33 12.33 12.33 12.33 0.0M
2023-06-28 12.46 12.63 12.02 12.34 0.0M
2023-06-27 12.32 12.32 12.32 12.32 0.0M
2023-06-26 12.39 12.42 11.90 12.42 0.0M
2023-06-23 11.94 12.21 11.86 12.21 0.0M
2023-06-22 12.45 12.66 12.33 12.33 0.0M
2023-06-21 12.45 12.45 12.37 12.37 0.0M
2023-06-20 12.57 12.57 12.16 12.16 0.0M
2023-06-16 12.65 12.65 12.20 12.43 0.0M
2023-06-15 12.57 12.60 12.21 12.60 0.0M
2023-06-14 12.59 12.63 12.33 12.41 0.0M
2023-06-13 12.45 12.45 12.16 12.41 0.0M
2023-06-12 12.41 12.55 12.40 12.40 0.0M
2023-06-09 12.59 12.67 12.16 12.42 0.0M
2023-06-08 12.57 12.57 12.23 12.49 0.0M
2023-06-07 12.48 12.48 12.10 12.35 0.0M
2023-06-06 12.23 12.30 12.23 12.30 0.0M
2023-06-05 12.33 12.33 11.98 12.27 0.0M
2023-06-02 12.22 12.25 12.00 12.25 0.0M
2023-06-01 12.14 12.14 11.71 11.93 0.0M
2023-05-31 12.00 12.05 11.88 12.05 0.0M
2023-05-30 12.06 12.07 12.00 12.07 0.0M
2023-05-26 12.25 12.30 12.25 12.30 0.0M
2023-05-25 12.18 12.20 12.10 12.10 0.0M
2023-05-24 12.40 12.40 12.15 12.21 0.0M
2023-05-23 12.50 12.50 12.18 12.47 0.0M
2023-05-22 12.46 12.73 12.27 12.36 0.0M
2023-05-19 12.30 12.30 12.20 12.29 0.0M
2023-05-18 12.36 12.39 12.29 12.35 0.0M
2023-05-17 12.26 12.29 12.26 12.29 0.0M
2023-05-16 12.29 12.40 12.24 12.34 0.0M
2023-05-15 12.35 12.40 12.32 12.40 0.0M
2023-05-12 12.46 12.46 12.44 12.44 0.0M
2023-05-11 12.64 12.64 12.46 12.48 0.0M
2023-05-10 12.45 12.59 12.45 12.56 0.0M
2023-05-09 12.70 12.70 12.52 12.53 0.0M
2023-05-08 12.67 12.67 12.51 12.63 0.0M
2023-05-05 12.45 12.55 12.43 12.53 0.0M
2023-05-04 12.54 12.54 12.46 12.49 0.0M
2023-05-03 12.50 12.58 12.50 12.58 0.0M
2023-05-02 12.50 12.60 12.50 12.60 0.0M
2023-05-01 12.72 12.75 12.69 12.70 0.0M
2023-04-28 12.67 12.71 12.65 12.71 0.0M
2023-04-27 12.69 12.72 12.67 12.67 0.0M
2023-04-26 12.71 12.74 12.71 12.71 0.0M
2023-04-25 12.71 12.71 12.71 12.71 0.0M
2023-04-24 12.87 12.87 12.78 12.78 0.0M
2023-04-21 12.82 12.82 12.82 12.82 0.0M
2023-04-20 12.86 12.93 12.80 12.86 0.0M
2023-04-19 12.88 12.88 12.88 12.88 0.0M
2023-04-18 12.89 12.92 12.89 12.92 0.0M
2023-04-17 12.98 13.05 12.84 12.90 0.0M
2023-04-14 12.94 12.95 12.94 12.95 0.0M
2023-04-13 13.19 13.19 13.06 13.11 0.0M
2023-04-12 13.04 13.04 13.04 13.04 0.0M
2023-04-11 13.10 13.10 13.04 13.04 0.0M
2023-04-10 12.96 13.03 12.96 13.01 0.0M
2023-04-06 13.00 13.00 12.94 12.96 0.0M
2023-04-05 13.02 13.03 13.01 13.03 0.0M
2023-04-04 13.13 13.13 13.13 13.13 0.0M
2023-04-03 13.09 13.15 12.24 13.15 0.0M
2023-03-31 13.00 13.05 13.00 13.05 0.0M
2023-03-30 13.07 13.07 13.02 13.02 0.0M
2023-03-29 12.86 12.92 12.85 12.92 0.0M
2023-03-28 12.84 12.85 12.83 12.83 0.0M
2023-03-27 12.76 12.77 12.73 12.77 0.0M
2023-03-24 12.71 12.74 12.71 12.74 0.0M
2023-03-23 12.73 12.78 12.68 12.74 0.0M
2023-03-22 12.81 12.81 12.81 12.81 0.0M
2023-03-21 12.88 12.95 12.86 12.86 0.0M
2023-03-20 12.93 12.93 12.74 12.83 0.0M
2023-03-17 12.84 12.84 12.80 12.80 0.0M
2023-03-16 12.78 12.89 12.78 12.87 0.0M
2023-03-15 12.93 12.98 12.77 12.77 0.0M
2023-03-14 13.06 13.15 13.00 13.07 0.0M
2023-03-13 13.05 13.11 12.94 13.01 0.0M
2023-03-10 13.09 13.09 12.99 12.99 0.0M
2023-03-09 13.06 13.18 13.06 13.11 0.0M
2023-03-08 13.29 13.29 13.15 13.15 0.0M
2023-03-07 13.42 13.42 13.20 13.20 0.0M
2023-03-06 13.40 13.45 13.31 13.44 0.0M
2023-03-03 13.37 13.37 13.37 13.37 0.0M
2023-03-02 13.27 13.30 13.24 13.25 0.0M
2023-03-01 13.32 13.32 13.23 13.23 0.0M
2023-02-28 13.37 13.37 13.20 13.20 0.0M
2023-02-27 13.28 13.28 13.27 13.27 0.0M
2023-02-24 13.32 13.32 13.22 13.22 0.0M
2023-02-23 13.28 13.28 13.28 13.28 0.0M
2023-02-22 13.34 13.34 13.21 13.21 0.0M
2023-02-21 13.34 13.44 13.30 13.30 0.0M
2023-02-17 13.42 13.42 13.38 13.38 0.0M
2023-02-16 13.43 13.48 13.43 13.47 0.0M
2023-02-15 13.45 13.51 13.45 13.51 0.0M
2023-02-14 13.53 13.62 13.50 13.55 0.0M
2023-02-13 13.49 13.63 13.49 13.53 0.0M
2023-02-10 13.59 13.59 13.51 13.51 0.0M
2023-02-09 13.51 13.56 13.47 13.47 0.0M
2023-02-08 13.54 13.54 13.53 13.53 0.0M
2023-02-07 13.55 13.62 13.55 13.59 0.0M
2023-02-06 13.69 13.69 13.57 13.61 0.0M
2023-02-03 13.77 13.78 13.73 13.73 0.0M
2023-02-02 13.75 13.83 13.75 13.80 0.0M
2023-02-01 13.59 13.72 13.59 13.72 0.0M
2023-01-31 13.60 13.66 13.58 13.66 0.0M
2023-01-30 13.58 13.58 13.58 13.58 0.0M
2023-01-27 13.81 13.81 13.68 13.76 0.0M
2023-01-26 13.75 13.75 13.68 13.70 0.0M
2023-01-25 13.65 13.70 13.63 13.67 0.0M
2023-01-24 13.57 13.66 13.57 13.65 0.0M
2023-01-23 13.55 13.62 13.55 13.61 0.0M
2023-01-20 13.48 13.63 13.48 13.56 0.0M
2023-01-19 13.50 13.50 13.48 13.49 0.0M
2023-01-18 13.57 13.65 13.49 13.49 0.0M
2023-01-17 13.52 13.58 13.51 13.58 0.0M
2023-01-13 13.48 13.63 13.48 13.56 0.0M
2023-01-12 13.49 13.60 13.49 13.60 0.0M
2023-01-11 13.40 13.49 13.40 13.49 0.0M
2023-01-10 13.35 13.35 13.35 13.35 0.0M
2023-01-09 13.32 13.37 13.31 13.36 0.0M
2023-01-06 13.24 13.25 13.24 13.25 0.0M
2023-01-05 13.05 13.09 13.05 13.09 0.0M
2023-01-04 13.16 13.16 13.13 13.16 0.0M
2023-01-03 13.16 13.16 13.04 13.12 0.0M