Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

12.08 +0.05 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.753 9.753 9.645 9.658 188,068 -0.06(-0.63%)
Oct 29, 2020 9.692 9.726 9.658 9.719 160,615 +0.06(+0.63%)
Oct 28, 2020 9.902 9.902 9.658 9.658 272,954 -0.20(-1.99%)
Oct 27, 2020 9.874 9.881 9.854 9.854 148,667 -0.02(-0.20%)
Oct 26, 2020 9.948 9.948 9.828 9.874 196,207 -0.07(-0.74%)
Oct 23, 2020 9.982 10.00 9.948 9.948 70,260 -0.01(-0.07%)
Oct 22, 2020 9.955 9.965 9.935 9.955 87,064 -0.01(-0.07%)
Oct 21, 2020 9.968 9.975 9.948 9.962 49,687 +0.02(+0.20%)
Oct 20, 2020 9.888 9.975 9.888 9.942 112,468 +0.03(+0.34%)
Oct 19, 2020 9.968 9.988 9.895 9.908 112,865 -0.05(-0.47%)
Oct 16, 2020 9.982 10.02 9.955 9.955 109,939 -0.04(-0.40%)
Oct 15, 2020 9.982 10.01 9.948 9.995 106,734 -0.01(-0.13%)
Oct 14, 2020 10.02 10.10 10.01 10.01 121,972 -0.02(-0.21%)
Oct 13, 2020 10.06 10.10 10.03 10.03 82,378 -0.03(-0.33%)
Oct 12, 2020 10.04 10.09 10.04 10.06 186,526 +0.01(+0.13%)
Oct 09, 2020 10.06 10.06 10.04 10.05 91,144 +0.02(+0.20%)
Oct 08, 2020 9.988 10.04 9.988 10.03 115,535 +0.06(+0.61%)
Oct 07, 2020 9.955 10.00 9.955 9.968 208,310 +0.04(+0.41%)
Oct 06, 2020 9.942 9.992 9.917 9.928 114,098 -0.01(-0.07%)
Oct 05, 2020 9.848 9.955 9.848 9.935 122,735 +0.09(+0.88%)
Oct 02, 2020 9.754 9.861 9.754 9.848 131,271 -0.01(-0.14%)
Oct 01, 2020 9.881 9.881 9.803 9.861 147,653 +0.03(+0.34%)
Sep 30, 2020 9.801 9.854 9.787 9.828 219,129 +0.04(+0.41%)
Sep 29, 2020 9.848 9.848 9.754 9.787 88,679 -0.02(-0.21%)
Sep 28, 2020 9.888 9.888 9.794 9.807 123,975 +0.05(+0.48%)
Sep 25, 2020 9.807 9.807 9.707 9.761 162,845 +0.01(+0.07%)
Sep 24, 2020 9.701 9.800 9.701 9.754 256,540 +0.00(+0.00%)
Sep 23, 2020 9.933 9.983 9.741 9.754 477,930 -0.21(-2.07%)
Sep 22, 2020 9.980 9.986 9.940 9.960 176,890 +0.01(+0.09%)
Sep 21, 2020 10.02 10.03 9.907 9.950 186,345 -0.08(-0.82%)
Sep 18, 2020 10.07 10.07 10.03 10.03 91,355 -0.02(-0.20%)
Sep 17, 2020 10.04 10.07 10.03 10.05 94,901 -0.02(-0.20%)
Sep 16, 2020 10.04 10.10 10.04 10.07 107,319 +0.01(+0.13%)
Sep 15, 2020 10.05 10.07 10.03 10.06 135,489 +0.03(+0.33%)
Sep 14, 2020 10.01 10.05 9.997 10.03 129,543 +0.03(+0.33%)
Sep 11, 2020 10.01 10.02 9.947 9.993 152,761 -0.01(-0.07%)
Sep 10, 2020 10.03 10.03 9.967 10.000 65,585 +0.03(+0.33%)
Sep 09, 2020 9.900 9.986 9.900 9.967 117,593 +0.08(+0.81%)
Sep 08, 2020 9.900 9.900 9.820 9.887 114,547 -0.08(-0.80%)
Sep 04, 2020 10.000 10.000 9.847 9.967 166,909 -0.03(-0.27%)
Sep 03, 2020 10.10 10.10 9.953 9.993 241,462 -0.09(-0.86%)
Sep 02, 2020 10.10 10.11 10.06 10.08 173,588 -0.01(-0.07%)
Sep 01, 2020 9.986 10.11 9.986 10.09 363,328 +0.10(+1.00%)
Aug 31, 2020 10.04 10.04 9.980 9.986 155,795 +0.01(+0.07%)
Aug 28, 2020 10.07 10.07 9.973 9.980 501,780 -0.01(-0.08%)
Aug 27, 2020 10.01 10.02 9.967 9.988 154,403 +0.02(+0.21%)
Aug 26, 2020 9.999 10.01 9.960 9.967 130,303 -0.01(-0.07%)
Aug 25, 2020 10.03 10.03 9.960 9.973 105,358 +0.01(+0.13%)
Aug 24, 2020 9.967 10.03 9.960 9.960 201,243 +0.00(+0.00%)
Aug 21, 2020 9.960 9.980 9.934 9.960 110,820 -0.01(-0.07%)
Aug 20, 2020 9.967 9.986 9.960 9.967 75,904 -0.01(-0.07%)
Aug 19, 2020 9.980 9.993 9.962 9.973 104,668 +0.00(+0.00%)
Aug 18, 2020 9.999 9.999 9.953 9.973 122,271 +0.01(+0.13%)
Aug 17, 2020 9.947 9.993 9.947 9.960 61,957 +0.01(+0.13%)
Aug 14, 2020 9.993 9.993 9.920 9.947 119,625 -0.03(-0.33%)
Aug 13, 2020 9.973 9.999 9.947 9.980 67,688 +0.03(+0.26%)
Aug 12, 2020 9.901 10.01 9.897 9.953 123,868 +0.08(+0.80%)
Aug 11, 2020 9.940 10.01 9.874 9.874 190,516 -0.06(-0.60%)
Aug 10, 2020 9.881 9.934 9.855 9.934 91,540 +0.09(+0.87%)
Aug 07, 2020 9.802 9.881 9.802 9.848 97,309 -0.02(-0.20%)
Aug 06, 2020 9.874 9.881 9.848 9.868 77,284 -0.01(-0.07%)
Aug 05, 2020 9.802 9.874 9.802 9.874 127,390 +0.11(+1.08%)
Aug 04, 2020 9.716 9.795 9.716 9.769 103,867 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.