Arrow Dow Jones Global Yield ETF (GYLD)
NYSE: GYLD · Real-Time Price · USD
13.33
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
13.30
-0.03 (-0.23%)
After-hours: Dec 5, 2025, 7:00 PM EST
GYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.33 | 13.34 | 13.29 | 13.33 | 13.33 | - | 4,342 |
| Dec 4, 2025 | 13.30 | 13.40 | 13.29 | 13.33 | 13.33 | 0.23% | 7,553 |
| Dec 3, 2025 | 13.22 | 13.32 | 13.22 | 13.30 | 13.30 | -0.75% | 10,225 |
| Dec 2, 2025 | 13.25 | 13.40 | 13.18 | 13.40 | 13.40 | 1.36% | 6,229 |
| Dec 1, 2025 | 13.24 | 13.24 | 13.14 | 13.22 | 13.22 | 0.46% | 2,676 |
| Nov 28, 2025 | 13.15 | 13.16 | 13.15 | 13.16 | 13.16 | -0.45% | 602 |
| Nov 26, 2025 | 13.10 | 13.30 | 13.10 | 13.22 | 13.22 | 1.19% | 4,041 |
| Nov 25, 2025 | 13.03 | 13.14 | 13.02 | 13.07 | 13.07 | -0.42% | 4,499 |
| Nov 24, 2025 | 12.99 | 13.20 | 12.92 | 13.12 | 13.12 | 1.00% | 13,801 |
| Nov 21, 2025 | 12.93 | 12.99 | 12.88 | 12.99 | 12.99 | 0.12% | 7,005 |
| Nov 20, 2025 | 12.91 | 12.98 | 12.90 | 12.98 | 12.98 | 0.12% | 1,806 |
| Nov 19, 2025 | 12.96 | 12.99 | 12.96 | 12.96 | 12.96 | -0.31% | 3,208 |
| Nov 18, 2025 | 13.05 | 13.05 | 12.91 | 13.00 | 13.00 | -1.44% | 7,364 |
| Nov 17, 2025 | 13.22 | 13.25 | 13.12 | 13.19 | 13.19 | -1.09% | 5,001 |
| Nov 14, 2025 | 13.33 | 13.34 | 13.33 | 13.34 | 13.18 | -0.26% | 4,864 |
| Nov 13, 2025 | 13.36 | 13.41 | 13.36 | 13.37 | 13.22 | 0.04% | 2,700 |
| Nov 12, 2025 | 13.38 | 13.41 | 13.31 | 13.37 | 13.21 | 0.23% | 7,031 |
| Nov 11, 2025 | 13.35 | 13.35 | 13.29 | 13.33 | 13.18 | 0.11% | 5,656 |
| Nov 10, 2025 | 13.33 | 13.34 | 13.28 | 13.32 | 13.17 | -0.22% | 1,507 |
| Nov 7, 2025 | 13.06 | 13.46 | 13.06 | 13.35 | 13.20 | 0.44% | 4,975 |
| Nov 6, 2025 | 13.27 | 13.34 | 13.16 | 13.29 | 13.14 | 0.28% | 3,955 |
| Nov 5, 2025 | 13.13 | 13.35 | 13.11 | 13.26 | 13.10 | 0.68% | 3,985 |
| Nov 4, 2025 | 13.09 | 13.17 | 13.05 | 13.17 | 13.01 | -0.78% | 1,099 |
| Nov 3, 2025 | 13.15 | 13.35 | 13.15 | 13.27 | 13.12 | 0.42% | 10,681 |
| Oct 31, 2025 | 13.15 | 13.25 | 13.08 | 13.21 | 13.06 | 0.30% | 5,399 |
| Oct 30, 2025 | 13.27 | 13.30 | 13.11 | 13.18 | 13.02 | -1.09% | 3,686 |
| Oct 29, 2025 | 13.35 | 13.35 | 13.28 | 13.32 | 13.17 | 0.08% | 2,095 |
| Oct 28, 2025 | 13.29 | 13.40 | 13.28 | 13.31 | 13.16 | 0.30% | 14,319 |
| Oct 27, 2025 | 13.23 | 13.30 | 13.20 | 13.27 | 13.12 | 0.04% | 8,273 |
| Oct 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 13.11 | 0.11% | 3,656 |
| Oct 23, 2025 | 13.29 | 13.32 | 13.20 | 13.25 | 13.10 | -0.08% | 1,922 |
| Oct 22, 2025 | 13.11 | 13.43 | 13.06 | 13.26 | 13.11 | -0.11% | 5,620 |
| Oct 21, 2025 | 13.10 | 13.35 | 13.10 | 13.28 | 13.12 | 1.92% | 8,696 |
| Oct 20, 2025 | 13.05 | 13.10 | 13.03 | 13.03 | 12.87 | -1.33% | 8,084 |
| Oct 17, 2025 | 13.02 | 13.30 | 13.02 | 13.20 | 13.05 | -0.29% | 10,777 |
| Oct 16, 2025 | 13.00 | 13.38 | 13.00 | 13.24 | 13.09 | -0.47% | 11,826 |
| Oct 15, 2025 | 13.20 | 13.40 | 13.13 | 13.30 | 13.09 | 1.76% | 12,148 |
| Oct 14, 2025 | 12.97 | 13.18 | 12.97 | 13.07 | 12.87 | 0.18% | 7,440 |
| Oct 13, 2025 | 12.96 | 13.05 | 12.96 | 13.05 | 12.84 | 0.24% | 2,292 |
| Oct 10, 2025 | 13.02 | 13.16 | 12.99 | 13.02 | 12.81 | -0.53% | 9,091 |
| Oct 9, 2025 | 13.09 | 13.12 | 13.05 | 13.09 | 12.88 | -1.10% | 8,971 |
| Oct 8, 2025 | 13.20 | 13.28 | 13.18 | 13.23 | 13.02 | 0.11% | 6,340 |
| Oct 7, 2025 | 13.21 | 13.22 | 13.17 | 13.22 | 13.01 | 0.11% | 9,236 |
| Oct 6, 2025 | 13.28 | 13.28 | 13.11 | 13.20 | 12.99 | -0.38% | 4,828 |
| Oct 3, 2025 | 13.29 | 13.30 | 13.21 | 13.25 | 13.04 | 0.23% | 3,319 |
| Oct 2, 2025 | 13.25 | 13.30 | 13.11 | 13.22 | 13.01 | -0.37% | 10,496 |
| Oct 1, 2025 | 13.21 | 13.30 | 13.12 | 13.27 | 13.06 | -0.61% | 12,469 |
| Sep 30, 2025 | 13.30 | 13.40 | 13.21 | 13.35 | 13.14 | -0.51% | 8,489 |
| Sep 29, 2025 | 13.35 | 13.42 | 13.31 | 13.42 | 13.21 | 0.09% | 2,336 |
| Sep 26, 2025 | 13.30 | 13.50 | 13.28 | 13.41 | 13.20 | 0.35% | 4,211 |
| Sep 25, 2025 | 13.39 | 13.55 | 13.34 | 13.36 | 13.15 | -0.30% | 9,069 |
| Sep 24, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.19 | -0.56% | 2,961 |
| Sep 23, 2025 | 13.40 | 13.49 | 13.38 | 13.48 | 13.26 | -0.55% | 4,863 |
| Sep 22, 2025 | 13.38 | 13.60 | 13.32 | 13.55 | 13.34 | -0.95% | 7,097 |
| Sep 19, 2025 | 13.49 | 13.74 | 13.40 | 13.68 | 13.47 | 0.66% | 18,280 |
| Sep 18, 2025 | 13.52 | 13.67 | 13.49 | 13.59 | 13.38 | 0.22% | 15,484 |
| Sep 17, 2025 | 13.51 | 13.74 | 13.39 | 13.56 | 13.35 | 0.22% | 10,817 |
| Sep 16, 2025 | 13.45 | 13.68 | 13.38 | 13.53 | 13.32 | -0.95% | 9,608 |
| Sep 15, 2025 | 13.61 | 13.71 | 13.61 | 13.66 | 13.37 | 1.41% | 4,067 |
| Sep 12, 2025 | 13.40 | 13.50 | 13.40 | 13.47 | 13.19 | -1.46% | 3,703 |
| Sep 11, 2025 | 13.45 | 13.89 | 13.40 | 13.67 | 13.38 | 0.07% | 14,588 |
| Sep 10, 2025 | 13.30 | 13.69 | 13.30 | 13.66 | 13.37 | 1.90% | 10,789 |
| Sep 9, 2025 | 13.40 | 13.50 | 13.38 | 13.41 | 13.12 | -0.70% | 10,478 |
| Sep 8, 2025 | 13.42 | 13.51 | 13.40 | 13.50 | 13.22 | -0.44% | 4,229 |
| Sep 5, 2025 | 13.42 | 13.61 | 13.38 | 13.56 | 13.27 | 1.92% | 6,109 |
| Sep 4, 2025 | 13.22 | 13.39 | 13.22 | 13.31 | 13.02 | -1.63% | 7,946 |
| Sep 3, 2025 | 13.35 | 13.55 | 13.35 | 13.53 | 13.24 | 0.56% | 5,568 |
| Sep 2, 2025 | 13.35 | 13.53 | 13.33 | 13.45 | 13.17 | 0.45% | 22,617 |
| Aug 29, 2025 | 13.35 | 13.43 | 13.35 | 13.39 | 13.11 | -0.37% | 2,017 |
| Aug 28, 2025 | 13.44 | 13.53 | 13.25 | 13.44 | 13.16 | -0.07% | 6,066 |
| Aug 27, 2025 | 13.35 | 13.50 | 13.21 | 13.45 | 13.17 | 0.94% | 10,409 |
| Aug 26, 2025 | 13.35 | 13.38 | 13.25 | 13.33 | 13.04 | -0.34% | 2,493 |
| Aug 25, 2025 | 13.36 | 13.40 | 13.34 | 13.37 | 13.09 | 0.34% | 5,318 |
| Aug 22, 2025 | 13.22 | 13.35 | 13.19 | 13.33 | 13.04 | 1.33% | 6,460 |
| Aug 21, 2025 | 13.14 | 13.22 | 13.08 | 13.15 | 12.87 | -0.72% | 12,884 |
| Aug 20, 2025 | 13.19 | 13.39 | 13.19 | 13.25 | 12.97 | -0.11% | 2,433 |
| Aug 19, 2025 | 13.19 | 13.40 | 13.08 | 13.26 | 12.98 | -0.91% | 18,165 |
| Aug 18, 2025 | 13.25 | 13.41 | 13.12 | 13.38 | 13.10 | 0.13% | 2,340 |
| Aug 15, 2025 | 13.26 | 13.38 | 13.26 | 13.37 | 12.98 | -0.25% | 4,244 |
| Aug 14, 2025 | 13.35 | 13.45 | 13.35 | 13.40 | 13.02 | 0.37% | 5,622 |
| Aug 13, 2025 | 13.25 | 13.40 | 13.25 | 13.35 | 12.97 | 0.87% | 15,374 |
| Aug 12, 2025 | 13.21 | 13.25 | 13.17 | 13.24 | 12.86 | -0.49% | 6,987 |
| Aug 11, 2025 | 13.24 | 13.35 | 13.19 | 13.30 | 12.92 | - | 10,308 |
| Aug 8, 2025 | 13.28 | 13.40 | 13.23 | 13.30 | 12.92 | -0.89% | 7,351 |
| Aug 7, 2025 | 13.30 | 13.45 | 13.23 | 13.42 | 13.04 | 0.57% | 6,227 |
| Aug 6, 2025 | 13.18 | 13.44 | 13.16 | 13.34 | 12.96 | 1.32% | 6,226 |
| Aug 5, 2025 | 13.17 | 13.20 | 13.13 | 13.17 | 12.79 | 0.46% | 8,294 |
| Aug 4, 2025 | 13.16 | 13.16 | 13.03 | 13.11 | 12.73 | -0.98% | 1,761 |
| Aug 1, 2025 | 13.14 | 13.29 | 12.90 | 13.24 | 12.86 | -0.38% | 17,736 |
| Jul 31, 2025 | 13.24 | 13.39 | 13.24 | 13.29 | 12.91 | -0.23% | 11,801 |
| Jul 30, 2025 | 13.28 | 13.38 | 13.28 | 13.32 | 12.94 | -0.61% | 11,218 |
| Jul 29, 2025 | 13.24 | 13.41 | 13.24 | 13.40 | 13.02 | 0.57% | 4,486 |
| Jul 28, 2025 | 13.27 | 13.40 | 13.26 | 13.33 | 12.94 | -0.40% | 9,215 |
| Jul 25, 2025 | 13.26 | 13.46 | 13.26 | 13.38 | 13.00 | -0.15% | 17,849 |
| Jul 24, 2025 | 13.30 | 13.47 | 13.30 | 13.40 | 13.02 | 0.15% | 10,450 |
| Jul 23, 2025 | 13.30 | 13.40 | 13.27 | 13.38 | 13.00 | 0.15% | 2,879 |
| Jul 22, 2025 | 13.37 | 13.37 | 13.31 | 13.36 | 12.98 | -0.22% | 3,190 |
| Jul 21, 2025 | 13.30 | 13.45 | 13.26 | 13.39 | 13.01 | 0.60% | 6,981 |
| Jul 18, 2025 | 13.15 | 13.35 | 13.13 | 13.31 | 12.93 | 0.30% | 6,039 |
| Jul 17, 2025 | 13.29 | 13.30 | 13.09 | 13.27 | 12.89 | - | 4,394 |