Skip to main content

Yieldshares High Income ETF (NY: YYY )

12.19 -0.02 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 12.22 12.22 12.18 12.19 160,362 -0.02(-0.16%)
Dec 02, 2024 12.20 12.21 12.15 12.21 242,671 +0.03(+0.21%)
Nov 29, 2024 12.10 12.20 12.10 12.19 278,186 +0.08(+0.66%)
Nov 27, 2024 12.13 12.13 12.03 12.11 229,007 +0.06(+0.54%)
Nov 26, 2024 12.10 12.11 12.03 12.04 366,257 -0.06(-0.49%)
Nov 25, 2024 12.03 12.12 12.03 12.10 387,929 +0.07(+0.58%)
Nov 22, 2024 12.02 12.04 11.98 12.03 209,894 +0.05(+0.41%)
Nov 21, 2024 11.89 11.99 11.89 11.98 302,851 +0.05(+0.41%)
Nov 20, 2024 11.92 11.93 11.90 11.93 155,196 +0.00(+0.00%)
Nov 19, 2024 11.92 11.93 11.84 11.93 184,391 +0.04(+0.33%)
Nov 18, 2024 11.82 11.90 11.80 11.89 341,306 +0.08(+0.67%)
Nov 15, 2024 11.91 11.91 11.78 11.81 234,983 -0.06(-0.50%)
Nov 14, 2024 11.89 11.93 11.86 11.87 260,843 -0.08(-0.66%)
Nov 13, 2024 11.95 12.04 11.92 11.95 354,496 -0.02(-0.17%)
Nov 12, 2024 12.11 12.11 11.96 11.97 251,171 -0.13(-1.06%)
Nov 11, 2024 12.06 12.14 12.06 12.10 321,350 +0.01(+0.08%)
Nov 08, 2024 12.06 12.09 12.02 12.09 280,267 +0.08(+0.66%)
Nov 07, 2024 11.91 12.01 11.91 12.01 242,214 +0.08(+0.66%)
Nov 06, 2024 11.98 11.98 11.89 11.93 319,193 +0.05(+0.42%)
Nov 05, 2024 11.79 11.88 11.79 11.88 382,271 +0.09(+0.76%)
Nov 04, 2024 11.84 11.86 11.78 11.79 223,790 -0.06(-0.50%)
Nov 01, 2024 11.86 11.88 11.84 11.85 187,189 +0.05(+0.42%)
Oct 31, 2024 11.88 11.88 11.80 11.80 262,091 -0.03(-0.25%)
Oct 30, 2024 11.88 11.88 11.83 11.83 223,594 +0.00(+0.00%)
Oct 29, 2024 11.93 11.93 11.82 11.83 392,437 -0.08(-0.66%)
Oct 28, 2024 11.97 12.00 11.90 11.91 187,637 -0.02(-0.16%)
Oct 25, 2024 11.98 12.00 11.92 11.93 437,467 -0.02(-0.16%)
Oct 24, 2024 11.96 11.96 11.92 11.95 326,135 +0.03(+0.25%)
Oct 23, 2024 12.00 12.02 11.90 11.92 311,102 -0.09(-0.73%)
Oct 22, 2024 12.02 12.02 11.99 12.01 141,169 -0.01(-0.08%)
Oct 21, 2024 12.01 12.04 12.00 12.02 285,105 -0.01(-0.08%)
Oct 18, 2024 12.08 12.08 12.03 12.03 152,270 +0.00(+0.00%)
Oct 17, 2024 12.01 12.06 12.01 12.03 271,566 -0.03(-0.24%)
Oct 16, 2024 12.02 12.06 12.02 12.06 219,772 +0.05(+0.41%)
Oct 15, 2024 12.05 12.06 12.01 12.01 140,374 -0.01(-0.08%)
Oct 14, 2024 12.03 12.04 12.01 12.02 110,196 +0.02(+0.16%)
Oct 11, 2024 11.96 12.01 11.96 12.00 144,630 +0.02(+0.16%)
Oct 10, 2024 12.01 12.01 11.96 11.98 120,084 -0.02(-0.16%)
Oct 09, 2024 11.96 12.00 11.95 12.00 157,880 +0.05(+0.45%)
Oct 08, 2024 12.01 12.01 11.94 11.94 289,704 -0.01(-0.12%)
Oct 07, 2024 12.01 12.04 11.94 11.96 170,212 -0.05(-0.41%)
Oct 04, 2024 12.02 12.03 11.98 12.01 133,407 +0.02(+0.16%)
Oct 03, 2024 12.08 12.08 11.96 11.99 152,934 -0.03(-0.24%)
Oct 02, 2024 12.06 12.06 12.01 12.02 177,977 -0.06(-0.49%)
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.