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

Yieldshares High Income ETF (NY: YYY )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 9.681 9.708 9.675 9.701 92,167 +0.02(+0.20%)
Jul 30, 2020 9.648 9.694 9.629 9.681 70,768 -0.04(-0.41%)
Jul 29, 2020 9.661 9.721 9.596 9.721 84,538 +0.11(+1.17%)
Jul 28, 2020 9.622 9.648 9.609 9.609 59,305 -0.01(-0.14%)
Jul 27, 2020 9.576 9.622 9.576 9.622 48,072 +0.04(+0.41%)
Jul 24, 2020 9.557 9.583 9.550 9.583 58,366 +0.02(+0.22%)
Jul 23, 2020 9.589 9.615 9.550 9.562 61,404 -0.03(-0.36%)
Jul 22, 2020 9.641 9.641 9.583 9.596 158,872 -0.03(-0.27%)
Jul 21, 2020 9.530 9.622 9.530 9.622 58,942 +0.09(+0.96%)
Jul 20, 2020 9.524 9.537 9.491 9.530 75,224 +0.02(+0.21%)
Jul 17, 2020 9.491 9.511 9.478 9.511 51,473 +0.01(+0.14%)
Jul 16, 2020 9.485 9.498 9.459 9.498 55,889 -0.02(-0.17%)
Jul 15, 2020 9.452 9.517 9.449 9.514 56,503 +0.07(+0.73%)
Jul 14, 2020 9.400 9.446 9.367 9.446 60,238 +0.02(+0.21%)
Jul 13, 2020 9.400 9.452 9.371 9.426 208,089 +0.06(+0.63%)
Jul 10, 2020 9.308 9.378 9.308 9.367 100,954 +0.07(+0.70%)
Jul 09, 2020 9.446 9.446 9.302 9.302 136,423 -0.09(-0.97%)
Jul 08, 2020 9.393 9.432 9.361 9.393 73,392 +0.03(+0.35%)
Jul 07, 2020 9.419 9.455 9.361 9.361 94,967 -0.06(-0.62%)
Jul 06, 2020 9.367 9.475 9.367 9.419 133,981 +0.03(+0.35%)
Jul 02, 2020 9.393 9.491 9.387 9.387 127,457 +0.04(+0.42%)
Jul 01, 2020 9.367 9.432 9.348 9.348 75,824 +0.00(+0.00%)
Jun 30, 2020 9.282 9.348 9.282 9.348 119,780 +0.07(+0.76%)
Jun 29, 2020 9.289 9.335 9.243 9.277 98,394 +0.07(+0.79%)
Jun 26, 2020 9.341 9.400 9.204 9.204 142,316 -0.16(-1.74%)
Jun 25, 2020 9.400 9.406 9.324 9.367 123,444 -0.04(-0.41%)
Jun 24, 2020 9.535 9.535 9.387 9.406 128,316 -0.09(-0.95%)
Jun 23, 2020 9.445 9.529 9.445 9.497 79,672 +0.08(+0.89%)
Jun 22, 2020 9.413 9.468 9.387 9.413 81,942 -0.04(-0.41%)
Jun 19, 2020 9.445 9.535 9.438 9.451 105,579 -0.03(-0.27%)
Jun 18, 2020 9.471 9.484 9.432 9.477 43,833 +0.00(+0.00%)
Jun 17, 2020 9.510 9.548 9.458 9.477 88,332 -0.04(-0.37%)
Jun 16, 2020 9.503 9.587 9.456 9.513 115,976 +0.13(+1.41%)
Jun 15, 2020 9.380 9.419 9.193 9.380 123,386 -0.04(-0.41%)
Jun 12, 2020 9.451 9.516 9.328 9.419 109,598 +0.16(+1.68%)
Jun 11, 2020 9.568 9.568 9.231 9.264 259,982 -0.44(-4.50%)
Jun 10, 2020 9.717 9.723 9.645 9.700 142,844 -0.02(-0.17%)
Jun 09, 2020 9.704 9.746 9.687 9.717 132,331 -0.06(-0.60%)
Jun 08, 2020 9.671 9.775 9.665 9.775 193,339 +0.13(+1.34%)
Jun 05, 2020 9.613 9.742 9.613 9.645 151,335 +0.10(+1.02%)
Jun 04, 2020 9.574 9.626 9.542 9.548 115,078 -0.03(-0.27%)
Jun 03, 2020 9.490 9.609 9.490 9.574 107,607 +0.10(+1.02%)
Jun 02, 2020 9.335 9.477 9.328 9.477 99,709 +0.10(+1.10%)
Jun 01, 2020 9.264 9.380 9.244 9.374 177,216 +0.11(+1.19%)
May 29, 2020 9.257 9.270 9.218 9.264 105,579 +0.01(+0.14%)
May 28, 2020 9.206 9.283 9.167 9.251 102,635 +0.10(+1.06%)
May 27, 2020 9.121 9.160 9.070 9.154 73,382 +0.09(+1.00%)
May 26, 2020 9.044 9.089 8.999 9.063 235,651 +0.14(+1.58%)
May 22, 2020 8.871 8.948 8.871 8.922 105,934 +0.02(+0.22%)
May 21, 2020 8.884 8.922 8.871 8.903 85,527 +0.03(+0.36%)
May 20, 2020 8.807 8.897 8.807 8.871 131,276 +0.12(+1.39%)
May 19, 2020 8.679 8.768 8.679 8.749 76,204 +0.06(+0.66%)
May 18, 2020 8.570 8.730 8.570 8.691 103,639 +0.15(+1.80%)
May 15, 2020 8.493 8.544 8.480 8.538 60,846 +0.02(+0.23%)
May 14, 2020 8.531 8.550 8.435 8.518 184,638 -0.10(-1.12%)
May 13, 2020 8.749 8.749 8.570 8.614 106,788 -0.14(-1.61%)
May 12, 2020 8.743 8.820 8.743 8.756 124,978 +0.01(+0.07%)
May 11, 2020 8.768 8.810 8.743 8.749 167,612 -0.06(-0.73%)
May 08, 2020 8.775 8.813 8.735 8.813 85,340 +0.10(+1.18%)
May 07, 2020 8.679 8.762 8.640 8.711 97,076 +0.07(+0.82%)
May 06, 2020 8.711 8.743 8.640 8.640 101,411 -0.03(-0.38%)
May 05, 2020 8.640 8.906 8.640 8.673 122,974 +0.05(+0.57%)
May 04, 2020 8.582 8.634 8.486 8.624 103,298 +0.03(+0.34%)
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.