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

Amplify Yieldshares Senior Loan & Income ETF (NY: YESR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 23.75 23.75 23.61 23.61 257 -0.08(-0.33%)
Jan 30, 2018 23.79 23.80 23.68 23.68 2,439 -0.43(-1.79%)
Jan 29, 2018 24.12 24.12 24.12 24.12 2,077 +0.06(+0.24%)
Jan 26, 2018 24.10 24.11 24.04 24.06 6,687 -0.04(-0.18%)
Jan 25, 2018 24.06 24.10 24.06 24.10 267 -0.03(-0.12%)
Jan 24, 2018 24.08 24.13 24.08 24.13 309 +0.18(+0.75%)
Jan 23, 2018 23.98 24.03 23.95 23.95 15,962 +0.02(+0.08%)
Jan 22, 2018 23.87 23.99 23.73 23.93 13,000 +0.14(+0.59%)
Jan 19, 2018 23.80 23.80 23.79 23.79 309 -0.02(-0.06%)
Jan 18, 2018 23.96 23.96 23.81 23.81 629 -0.13(-0.55%)
Jan 17, 2018 23.97 24.01 23.78 23.94 4,174 -0.04(-0.16%)
Jan 16, 2018 23.88 23.98 23.98 309 +0.09(+0.40%)
Jan 12, 2018 23.88 23.88 23.88 0 -0.01(-0.06%)
Jan 11, 2018 23.91 23.91 23.86 23.90 4,299 +0.09(+0.38%)
Jan 10, 2018 23.83 23.90 23.81 1,958 -0.10(-0.40%)
Jan 09, 2018 23.90 23.90 23.90 23.90 117 +0.03(+0.12%)
Jan 08, 2018 23.99 23.99 23.87 23.87 698 -0.29(-1.20%)
Jan 05, 2018 24.17 24.17 24.16 24.16 1,227 +0.15(+0.63%)
Jan 04, 2018 23.99 24.01 23.99 24.01 563 +0.05(+0.20%)
Jan 03, 2018 24.15 24.15 23.97 23.97 551 +0.07(+0.31%)
Jan 02, 2018 23.89 23.89 23.89 23.89 152 +0.21(+0.90%)
Dec 29, 2017 23.68 23.68 23.68 0 -0.58(-2.40%)
Dec 28, 2017 25.68 25.68 23.78 24.26 16,646 -2.14(-8.11%)
Dec 27, 2017 26.40 26.40 26.40 26.40 137 +0.01(+0.04%)
Dec 26, 2017 26.39 26.39 26.39 26.39 206 +0.19(+0.72%)
Dec 22, 2017 26.20 26.29 26.20 26.20 9,067 -0.01(-0.06%)
Dec 21, 2017 26.22 26.22 26.22 26.22 103 -0.01(-0.04%)
Dec 20, 2017 26.22 26.23 26.22 26.23 413 +0.07(+0.26%)
Dec 19, 2017 26.04 26.16 26.04 26.16 311 -0.05(-0.19%)
Dec 18, 2017 26.18 26.21 25.97 26.21 1,216 -0.03(-0.11%)
Dec 15, 2017 26.24 26.24 26.24 26.24 104 +0.03(+0.13%)
Dec 14, 2017 26.25 26.25 26.20 26.20 6,390 -0.08(-0.30%)
Dec 13, 2017 26.31 26.31 26.20 26.28 19,042 -0.02(-0.07%)
Dec 12, 2017 26.30 26.30 26.29 26.30 6,009 +0.01(+0.03%)
Dec 11, 2017 26.06 26.29 26.06 26.29 5,461 +0.26(+1.01%)
Dec 08, 2017 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Dec 07, 2017 26.03 26.03 26.03 26.03 1 +0.00(+0.00%)
Dec 06, 2017 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Dec 05, 2017 26.14 26.14 26.03 26.03 220 -0.04(-0.14%)
Dec 04, 2017 26.79 26.03 26.07 9,581 -0.72(-2.68%)
Dec 01, 2017 26.79 26.79 26.79 26.79 28 +0.89(+3.45%)
Nov 30, 2017 25.89 25.89 25.89 25.89 206 -0.02(-0.08%)
Nov 29, 2017 25.86 25.91 25.86 25.91 1,782 -0.16(-0.60%)
Nov 28, 2017 26.01 26.07 26.01 26.07 628 +0.08(+0.31%)
Nov 27, 2017 25.96 25.99 25.96 25.99 425 +0.03(+0.10%)
Nov 24, 2017 25.96 25.96 25.96 25.96 1,648 -0.06(-0.24%)
Nov 22, 2017 26.03 26.03 26.01 26.02 1,986 +0.11(+0.41%)
Nov 21, 2017 25.95 25.95 25.91 25.92 988 -0.10(-0.37%)
Nov 20, 2017 25.83 26.01 25.83 26.01 344 -0.07(-0.28%)
Nov 17, 2017 26.09 26.09 26.09 26.09 65 +0.00(+0.00%)
Nov 16, 2017 26.09 26.09 26.09 26.09 134 +0.24(+0.94%)
Nov 15, 2017 25.84 25.84 25.84 25.84 192 +0.01(+0.03%)
Nov 14, 2017 25.86 25.87 25.74 25.83 1,228 -0.25(-0.97%)
Nov 13, 2017 26.09 26.09 26.09 26.09 11 +0.00(+0.00%)
Nov 10, 2017 26.17 26.17 26.09 26.09 412 -0.44(-1.65%)
Nov 09, 2017 26.52 26.52 26.52 26.52 114 +0.00(+0.00%)
Nov 08, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Nov 07, 2017 26.52 26.52 26.52 26.52 309 +0.07(+0.26%)
Nov 06, 2017 26.45 26.46 26.45 26.46 619 -0.07(-0.25%)
Nov 03, 2017 26.51 26.52 26.51 26.52 1,134 -0.25(-0.95%)
Nov 02, 2017 26.79 26.83 26.52 26.77 5,714 -0.09(-0.33%)
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.