Arrow Dow Jones Global Yield ETF (GYLD)
NYSE: GYLD · Real-Time Price · USD
14.09
+0.08 (0.58%)
Mar 6, 2026, 1:45 PM EST - Market open
GYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.10 | 14.10 | 14.01 | 14.08 | - | 0.50% | 20,258 |
| Mar 5, 2026 | 14.11 | 14.11 | 13.98 | 14.01 | 14.01 | -0.43% | 19,323 |
| Mar 4, 2026 | 14.03 | 14.09 | 14.00 | 14.07 | 14.07 | -0.28% | 9,934 |
| Mar 3, 2026 | 14.17 | 14.25 | 13.85 | 14.11 | 14.11 | -0.11% | 43,313 |
| Mar 2, 2026 | 14.10 | 14.13 | 14.03 | 14.13 | 14.13 | 0.07% | 3,515 |
| Feb 27, 2026 | 14.05 | 14.20 | 14.03 | 14.12 | 14.12 | 0.46% | 12,023 |
| Feb 26, 2026 | 14.03 | 14.10 | 14.03 | 14.05 | 14.05 | -0.35% | 5,889 |
| Feb 25, 2026 | 14.08 | 14.12 | 14.05 | 14.10 | 14.10 | - | 11,124 |
| Feb 24, 2026 | 14.15 | 14.19 | 14.03 | 14.10 | 14.10 | 0.71% | 2,865 |
| Feb 23, 2026 | 14.00 | 14.05 | 13.93 | 14.00 | 14.00 | 0.21% | 20,886 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.95 | 13.97 | 13.97 | 0.14% | 2,772 |
| Feb 19, 2026 | 13.91 | 13.99 | 13.91 | 13.95 | 13.95 | -0.07% | 3,247 |
| Feb 18, 2026 | 13.85 | 14.00 | 13.84 | 13.96 | 13.96 | 0.79% | 15,242 |
| Feb 17, 2026 | 13.95 | 13.95 | 13.75 | 13.85 | 13.85 | -0.93% | 38,317 |
| Feb 13, 2026 | 13.94 | 13.99 | 13.91 | 13.98 | 13.90 | 0.29% | 6,458 |
| Feb 12, 2026 | 13.99 | 13.99 | 13.94 | 13.94 | 13.86 | -0.29% | 1,961 |
| Feb 11, 2026 | 13.95 | 14.00 | 13.95 | 13.98 | 13.90 | 0.36% | 5,155 |
| Feb 10, 2026 | 13.78 | 13.98 | 13.75 | 13.93 | 13.85 | 0.36% | 4,613 |
| Feb 9, 2026 | 13.84 | 13.98 | 13.80 | 13.88 | 13.80 | 0.58% | 18,433 |
| Feb 6, 2026 | 13.82 | 13.84 | 13.78 | 13.80 | 13.72 | 0.58% | 20,729 |
| Feb 5, 2026 | 13.78 | 13.83 | 13.60 | 13.72 | 13.64 | -0.44% | 5,315 |
| Feb 4, 2026 | 13.80 | 13.89 | 13.76 | 13.78 | 13.70 | 0.69% | 31,291 |
| Feb 3, 2026 | 13.63 | 13.70 | 13.63 | 13.69 | 13.60 | 0.40% | 14,444 |
| Feb 2, 2026 | 13.63 | 13.63 | 13.55 | 13.63 | 13.55 | - | 718 |
| Jan 30, 2026 | 13.80 | 13.80 | 13.60 | 13.63 | 13.55 | -0.51% | 11,384 |
| Jan 29, 2026 | 13.70 | 13.76 | 13.70 | 13.70 | 13.62 | - | 5,128 |
| Jan 28, 2026 | 13.75 | 13.80 | 13.60 | 13.70 | 13.62 | 0.70% | 9,683 |
| Jan 27, 2026 | 13.83 | 13.83 | 13.60 | 13.61 | 13.52 | -0.69% | 13,043 |
| Jan 26, 2026 | 13.80 | 13.80 | 13.61 | 13.70 | 13.62 | 0.07% | 13,787 |
| Jan 23, 2026 | 13.65 | 13.72 | 13.65 | 13.69 | 13.61 | 0.88% | 16,970 |
| Jan 22, 2026 | 13.65 | 13.65 | 13.55 | 13.57 | 13.49 | -0.09% | 2,267 |
| Jan 21, 2026 | 13.50 | 13.62 | 13.40 | 13.58 | 13.50 | 0.83% | 28,437 |
| Jan 20, 2026 | 13.60 | 13.60 | 13.40 | 13.47 | 13.39 | -0.47% | 15,624 |
| Jan 16, 2026 | 13.55 | 13.55 | 13.35 | 13.53 | 13.45 | 0.14% | 1,403 |
| Jan 15, 2026 | 13.45 | 13.58 | 13.41 | 13.52 | 13.39 | 0.11% | 14,521 |
| Jan 14, 2026 | 13.46 | 13.53 | 13.46 | 13.50 | 13.38 | 0.37% | 4,166 |
| Jan 13, 2026 | 13.53 | 13.53 | 13.45 | 13.45 | 13.33 | 0.37% | 4,739 |
| Jan 12, 2026 | 13.43 | 13.45 | 13.35 | 13.40 | 13.28 | - | 12,042 |
| Jan 9, 2026 | 13.37 | 13.40 | 13.33 | 13.40 | 13.28 | 1.13% | 3,197 |
| Jan 8, 2026 | 13.33 | 13.33 | 13.20 | 13.25 | 13.13 | 0.33% | 3,985 |
| Jan 7, 2026 | 13.40 | 13.45 | 13.00 | 13.21 | 13.09 | -3.39% | 320,098 |
| Jan 6, 2026 | 13.29 | 13.69 | 13.29 | 13.67 | 13.55 | 1.26% | 18,959 |
| Jan 5, 2026 | 13.35 | 13.58 | 13.28 | 13.50 | 13.38 | - | 8,196 |
| Jan 2, 2026 | 13.30 | 13.55 | 13.29 | 13.50 | 13.38 | 0.07% | 19,726 |
| Dec 31, 2025 | 13.30 | 13.49 | 13.30 | 13.49 | 13.37 | 0.30% | 18,526 |
| Dec 30, 2025 | 13.25 | 13.50 | 13.14 | 13.45 | 13.33 | 0.90% | 21,062 |
| Dec 29, 2025 | 13.20 | 13.33 | 13.14 | 13.33 | 13.21 | 0.23% | 5,277 |
| Dec 26, 2025 | 13.30 | 13.40 | 13.14 | 13.30 | 13.18 | -1.85% | 5,276 |
| Dec 24, 2025 | 13.25 | 13.55 | 13.25 | 13.55 | 13.33 | 0.37% | 4,620 |
| Dec 23, 2025 | 13.30 | 13.59 | 13.30 | 13.50 | 13.28 | 1.16% | 16,999 |
| Dec 22, 2025 | 13.26 | 13.37 | 13.26 | 13.35 | 13.13 | 0.34% | 3,817 |
| Dec 19, 2025 | 13.28 | 13.35 | 13.28 | 13.30 | 13.09 | -1.00% | 2,094 |
| Dec 18, 2025 | 13.29 | 13.45 | 13.29 | 13.44 | 13.22 | 1.05% | 7,836 |
| Dec 17, 2025 | 13.25 | 13.35 | 13.25 | 13.30 | 13.08 | -0.19% | 2,614 |
| Dec 16, 2025 | 13.30 | 13.38 | 13.24 | 13.32 | 13.11 | 0.53% | 3,326 |
| Dec 15, 2025 | 13.38 | 13.50 | 13.25 | 13.25 | 13.04 | -0.56% | 14,626 |
| Dec 12, 2025 | 13.17 | 13.34 | 13.17 | 13.33 | 13.11 | -0.34% | 1,305 |
| Dec 11, 2025 | 13.17 | 13.38 | 13.17 | 13.37 | 13.15 | 0.07% | 5,147 |
| Dec 10, 2025 | 13.25 | 13.40 | 13.25 | 13.36 | 13.14 | 1.06% | 4,866 |
| Dec 9, 2025 | 13.17 | 13.22 | 13.17 | 13.22 | 13.01 | -0.26% | 5,199 |
| Dec 8, 2025 | 13.25 | 13.35 | 13.25 | 13.26 | 13.04 | -0.56% | 2,872 |
| Dec 5, 2025 | 13.33 | 13.34 | 13.29 | 13.33 | 13.11 | - | 4,342 |
| Dec 4, 2025 | 13.30 | 13.40 | 13.29 | 13.33 | 13.11 | 0.23% | 7,553 |
| Dec 3, 2025 | 13.22 | 13.32 | 13.22 | 13.30 | 13.09 | -0.75% | 10,226 |
| Dec 2, 2025 | 13.25 | 13.40 | 13.18 | 13.40 | 13.18 | 1.36% | 6,229 |
| Dec 1, 2025 | 13.24 | 13.24 | 13.14 | 13.22 | 13.01 | 0.46% | 2,676 |
| Nov 28, 2025 | 13.15 | 13.16 | 13.15 | 13.16 | 12.95 | -0.45% | 604 |
| Nov 26, 2025 | 13.10 | 13.30 | 13.10 | 13.22 | 13.01 | 1.19% | 4,041 |
| Nov 25, 2025 | 13.03 | 13.14 | 13.02 | 13.07 | 12.85 | -0.42% | 4,499 |
| Nov 24, 2025 | 12.99 | 13.20 | 12.92 | 13.12 | 12.91 | 1.00% | 13,801 |
| Nov 21, 2025 | 12.93 | 12.99 | 12.88 | 12.99 | 12.78 | 0.12% | 7,005 |
| Nov 20, 2025 | 12.91 | 12.98 | 12.90 | 12.98 | 12.77 | 0.12% | 1,806 |
| Nov 19, 2025 | 12.96 | 12.99 | 12.96 | 12.96 | 12.75 | -0.31% | 3,208 |
| Nov 18, 2025 | 13.05 | 13.05 | 12.91 | 13.00 | 12.79 | -1.44% | 7,364 |
| Nov 17, 2025 | 13.22 | 13.25 | 13.12 | 13.19 | 12.98 | -1.09% | 5,001 |
| Nov 14, 2025 | 13.33 | 13.34 | 13.33 | 13.34 | 12.97 | -0.26% | 4,864 |
| Nov 13, 2025 | 13.36 | 13.41 | 13.36 | 13.37 | 13.00 | 0.04% | 2,700 |
| Nov 12, 2025 | 13.38 | 13.41 | 13.31 | 13.37 | 13.00 | 0.23% | 7,031 |
| Nov 11, 2025 | 13.35 | 13.35 | 13.29 | 13.33 | 12.97 | 0.11% | 5,656 |
| Nov 10, 2025 | 13.33 | 13.34 | 13.28 | 13.32 | 12.95 | -0.22% | 1,507 |
| Nov 7, 2025 | 13.06 | 13.46 | 13.06 | 13.35 | 12.98 | 0.44% | 4,975 |
| Nov 6, 2025 | 13.27 | 13.34 | 13.16 | 13.29 | 12.93 | 0.28% | 3,955 |
| Nov 5, 2025 | 13.13 | 13.35 | 13.11 | 13.26 | 12.89 | 0.68% | 3,985 |
| Nov 4, 2025 | 13.09 | 13.17 | 13.05 | 13.17 | 12.80 | -0.78% | 1,099 |
| Nov 3, 2025 | 13.15 | 13.35 | 13.15 | 13.27 | 12.91 | 0.42% | 10,681 |
| Oct 31, 2025 | 13.15 | 13.25 | 13.08 | 13.21 | 12.85 | 0.30% | 5,399 |
| Oct 30, 2025 | 13.27 | 13.30 | 13.11 | 13.18 | 12.81 | -1.09% | 3,686 |
| Oct 29, 2025 | 13.35 | 13.35 | 13.28 | 13.32 | 12.95 | 0.08% | 2,095 |
| Oct 28, 2025 | 13.29 | 13.40 | 13.28 | 13.31 | 12.94 | 0.30% | 14,319 |
| Oct 27, 2025 | 13.23 | 13.30 | 13.20 | 13.27 | 12.91 | 0.04% | 8,273 |
| Oct 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 12.90 | 0.11% | 3,656 |
| Oct 23, 2025 | 13.29 | 13.32 | 13.20 | 13.25 | 12.89 | -0.08% | 1,922 |
| Oct 22, 2025 | 13.11 | 13.43 | 13.06 | 13.26 | 12.90 | -0.11% | 5,620 |
| Oct 21, 2025 | 13.10 | 13.35 | 13.10 | 13.28 | 12.91 | 1.92% | 8,696 |
| Oct 20, 2025 | 13.05 | 13.10 | 13.03 | 13.03 | 12.67 | -1.33% | 8,084 |
| Oct 17, 2025 | 13.02 | 13.30 | 13.02 | 13.20 | 12.84 | -0.29% | 10,777 |
| Oct 16, 2025 | 13.00 | 13.38 | 13.00 | 13.24 | 12.87 | -0.47% | 11,826 |
| Oct 15, 2025 | 13.20 | 13.40 | 13.13 | 13.30 | 12.88 | 1.76% | 12,148 |
| Oct 14, 2025 | 12.97 | 13.18 | 12.97 | 13.07 | 12.66 | 0.18% | 7,440 |
| Oct 13, 2025 | 12.96 | 13.05 | 12.96 | 13.05 | 12.63 | 0.24% | 2,292 |