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

Yieldshares High Income ETF (NY: YYY )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 29, 2020 8.808 8.820 8.771 8.814 110,966 +0.01(+0.14%)
May 28, 2020 8.759 8.832 8.722 8.802 107,872 +0.09(+1.06%)
May 27, 2020 8.679 8.716 8.629 8.709 77,127 +0.09(+1.00%)
May 26, 2020 8.605 8.648 8.562 8.623 247,675 +0.13(+1.58%)
May 22, 2020 8.440 8.513 8.440 8.489 111,340 +0.02(+0.22%)
May 21, 2020 8.452 8.489 8.440 8.471 89,891 +0.03(+0.36%)
May 20, 2020 8.379 8.465 8.379 8.440 137,974 +0.12(+1.39%)
May 19, 2020 8.257 8.342 8.257 8.324 80,092 +0.05(+0.66%)
May 18, 2020 8.154 8.306 8.154 8.269 108,928 +0.15(+1.80%)
May 15, 2020 8.080 8.129 8.068 8.123 63,950 +0.02(+0.23%)
May 14, 2020 8.117 8.135 8.026 8.105 194,059 -0.09(-1.12%)
May 13, 2020 8.324 8.324 8.154 8.196 112,237 -0.13(-1.61%)
May 12, 2020 8.318 8.391 8.318 8.330 131,355 +0.01(+0.07%)
May 11, 2020 8.343 8.382 8.318 8.324 176,165 -0.06(-0.73%)
May 08, 2020 8.349 8.385 8.311 8.385 89,695 +0.10(+1.18%)
May 07, 2020 8.257 8.337 8.221 8.288 102,029 +0.07(+0.82%)
May 06, 2020 8.288 8.318 8.221 8.221 106,586 -0.03(-0.38%)
May 05, 2020 8.221 8.474 8.221 8.252 129,249 +0.05(+0.57%)
May 04, 2020 8.166 8.215 8.074 8.205 108,568 +0.03(+0.34%)
May 01, 2020 8.251 8.300 8.141 8.178 87,891 -0.10(-1.25%)
Apr 30, 2020 8.306 8.385 8.269 8.282 235,127 -0.04(-0.51%)
Apr 29, 2020 8.263 8.343 8.233 8.324 195,496 +0.13(+1.56%)
Apr 28, 2020 8.208 8.245 8.141 8.196 151,771 +0.02(+0.30%)
Apr 27, 2020 8.196 8.202 8.166 8.172 175,971 -0.02(-0.22%)
Apr 24, 2020 8.256 8.256 8.172 8.190 166,726 -0.07(-0.80%)
Apr 23, 2020 8.250 8.305 8.214 8.256 87,206 +0.01(+0.07%)
Apr 22, 2020 8.172 8.250 8.172 8.250 54,706 +0.16(+2.02%)
Apr 21, 2020 8.033 8.105 7.997 8.087 163,643 -0.11(-1.40%)
Apr 20, 2020 8.275 8.317 8.202 8.202 97,934 -0.12(-1.45%)
Apr 17, 2020 8.395 8.395 8.250 8.323 140,732 +0.11(+1.40%)
Apr 16, 2020 8.256 8.395 8.172 8.208 104,486 -0.08(-1.02%)
Apr 15, 2020 8.275 8.328 8.202 8.293 72,180 -0.08(-1.01%)
Apr 14, 2020 8.250 8.461 8.250 8.377 161,549 +0.18(+2.14%)
Apr 13, 2020 8.377 8.450 8.105 8.202 182,639 -0.18(-2.16%)
Apr 09, 2020 8.148 8.612 8.148 8.383 222,191 +0.29(+3.58%)
Apr 08, 2020 7.870 8.093 7.870 8.093 75,179 +0.28(+3.63%)
Apr 07, 2020 7.755 7.903 7.755 7.810 140,353 +0.22(+2.95%)
Apr 06, 2020 7.489 7.628 7.453 7.586 145,916 +0.25(+3.37%)
Apr 03, 2020 7.471 7.498 7.308 7.338 77,485 -0.15(-2.02%)
Apr 02, 2020 7.357 7.556 7.332 7.489 109,420 +0.11(+1.56%)
Apr 01, 2020 7.610 7.610 7.352 7.375 709,257 -0.33(-4.31%)
Mar 31, 2020 7.592 7.785 7.592 7.707 129,938 +0.12(+1.59%)
Mar 30, 2020 7.550 7.592 7.489 7.586 158,040 +0.04(+0.56%)
Mar 27, 2020 7.405 7.592 7.320 7.544 398,686 -0.14(-1.81%)
Mar 26, 2020 7.296 7.719 7.296 7.683 272,469 +0.39(+5.30%)
Mar 25, 2020 6.831 7.483 6.831 7.296 417,912 +0.60(+8.93%)
Mar 24, 2020 6.444 6.794 6.444 6.698 204,576 +0.42(+6.63%)
Mar 23, 2020 6.704 6.747 6.233 6.281 308,685 -0.36(-5.45%)
Mar 20, 2020 6.565 7.224 6.565 6.644 277,822 +0.18(+2.80%)
Mar 19, 2020 6.010 6.588 5.617 6.463 326,427 +0.09(+1.42%)
Mar 18, 2020 7.429 7.550 6.058 6.372 955,363 -1.39(-17.90%)
Mar 17, 2020 7.701 7.858 7.568 7.761 254,735 +0.08(+1.10%)
Mar 16, 2020 8.154 8.154 7.550 7.677 371,321 -0.75(-8.89%)
Mar 13, 2020 8.238 8.468 8.232 8.426 359,943 +0.39(+4.89%)
Mar 12, 2020 8.401 8.456 7.918 8.033 495,233 -0.97(-10.74%)
Mar 11, 2020 9.313 9.364 8.939 8.999 420,936 -0.43(-4.61%)
Mar 10, 2020 9.567 9.621 9.241 9.434 235,994 +0.13(+1.36%)
Mar 09, 2020 9.688 9.748 9.271 9.307 777,440 -0.77(-7.67%)
Mar 06, 2020 10.05 10.09 9.936 10.08 139,904 -0.07(-0.71%)
Mar 05, 2020 10.39 10.39 10.13 10.15 228,102 -0.29(-2.75%)
Mar 04, 2020 10.27 10.44 10.27 10.44 101,209 +0.24(+2.40%)
Mar 03, 2020 10.18 10.35 10.16 10.20 311,538 +0.03(+0.30%)
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.