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

Yieldshares High Income ETF (NY: YYY )

12.03 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 7, 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 31, 2022 9.483 9.574 9.483 9.524 168,626 +0.02(+0.26%)
Oct 28, 2022 9.459 9.531 9.418 9.500 196,646 +0.07(+0.70%)
Oct 27, 2022 9.483 9.516 9.426 9.434 142,503 -0.02(-0.26%)
Oct 26, 2022 9.361 9.488 9.355 9.459 161,569 +0.10(+1.04%)
Oct 25, 2022 9.296 9.385 9.280 9.361 138,151 +0.08(+0.88%)
Oct 24, 2022 9.312 9.312 9.255 9.280 145,829 +0.00(+0.00%)
Oct 21, 2022 9.206 9.280 9.166 9.280 111,319 +0.11(+1.15%)
Oct 20, 2022 9.271 9.279 9.157 9.174 92,211 -0.07(-0.70%)
Oct 19, 2022 9.239 9.280 9.206 9.239 90,974 -0.02(-0.26%)
Oct 18, 2022 9.304 9.328 9.255 9.263 108,918 +0.02(+0.26%)
Oct 17, 2022 9.288 9.328 9.206 9.239 148,345 +0.05(+0.53%)
Oct 14, 2022 9.312 9.312 9.166 9.190 77,116 -0.09(-0.96%)
Oct 13, 2022 9.223 9.312 9.100 9.280 106,222 +0.01(+0.09%)
Oct 12, 2022 9.280 9.324 9.247 9.271 154,834 -0.02(-0.18%)
Oct 11, 2022 9.304 9.361 9.239 9.288 177,492 -0.02(-0.17%)
Oct 10, 2022 9.312 9.434 9.288 9.304 68,714 -0.10(-1.04%)
Oct 07, 2022 9.467 9.484 9.361 9.402 101,634 -0.13(-1.37%)
Oct 06, 2022 9.589 9.646 9.507 9.532 102,518 -0.06(-0.59%)
Oct 05, 2022 9.695 9.695 9.524 9.589 247,100 -0.11(-1.17%)
Oct 04, 2022 9.548 9.733 9.548 9.703 104,913 +0.22(+2.32%)
Oct 03, 2022 9.271 9.491 9.271 9.483 180,962 +0.21(+2.28%)
Sep 30, 2022 9.214 9.369 9.214 9.271 169,117 +0.03(+0.35%)
Sep 29, 2022 9.475 9.507 9.219 9.239 408,383 -0.28(-2.91%)
Sep 28, 2022 9.345 9.516 9.334 9.516 428,510 +0.21(+2.27%)
Sep 27, 2022 9.393 9.417 9.304 9.304 169,797 -0.03(-0.35%)
Sep 26, 2022 9.465 9.526 9.304 9.336 121,626 -0.19(-1.95%)
Sep 23, 2022 9.683 9.683 9.441 9.521 213,466 -0.22(-2.23%)
Sep 22, 2022 9.828 9.852 9.723 9.739 96,824 -0.10(-1.06%)
Sep 21, 2022 9.844 9.932 9.829 9.844 72,655 -0.03(-0.33%)
Sep 20, 2022 9.924 9.926 9.844 9.876 171,276 -0.08(-0.81%)
Sep 19, 2022 9.916 9.995 9.916 9.956 67,913 -0.05(-0.48%)
Sep 16, 2022 9.997 10.02 9.950 10.00 112,034 -0.07(-0.68%)
Sep 15, 2022 10.17 10.17 10.07 10.07 91,115 -0.10(-0.99%)
Sep 14, 2022 10.13 10.20 10.13 10.17 71,308 +0.04(+0.40%)
Sep 13, 2022 10.21 10.23 10.13 10.13 344,978 -0.18(-1.72%)
Sep 12, 2022 10.29 10.38 10.29 10.31 74,368 +0.02(+0.16%)
Sep 09, 2022 10.34 10.34 10.28 10.29 229,904 +0.02(+0.24%)
Sep 08, 2022 10.28 10.30 10.21 10.27 48,949 +0.01(+0.08%)
Sep 07, 2022 10.15 10.29 10.15 10.26 103,406 +0.09(+0.87%)
Sep 06, 2022 10.23 10.25 10.16 10.17 90,965 -0.06(-0.63%)
Sep 02, 2022 10.29 10.30 10.21 10.24 46,092 +0.05(+0.47%)
Sep 01, 2022 10.35 10.35 10.16 10.19 1,765,178 -0.19(-1.86%)
Aug 31, 2022 10.42 10.43 10.36 10.38 160,496 +0.00(+0.00%)
Aug 30, 2022 10.46 10.50 10.36 10.38 139,940 -0.09(-0.85%)
Aug 29, 2022 10.48 10.50 10.42 10.47 120,623 -0.05(-0.46%)
Aug 26, 2022 10.65 10.65 10.51 10.52 93,349 -0.07(-0.68%)
Aug 25, 2022 10.62 10.62 10.57 10.59 125,129 +0.01(+0.08%)
Aug 24, 2022 10.58 10.58 10.54 10.58 110,417 +0.06(+0.61%)
Aug 23, 2022 10.50 10.58 10.50 10.52 203,554 +0.02(+0.15%)
Aug 22, 2022 10.62 10.62 10.49 10.50 179,912 -0.11(-1.05%)
Aug 19, 2022 10.75 10.75 10.62 10.62 106,977 -0.14(-1.34%)
Aug 18, 2022 10.74 10.80 10.74 10.76 114,358 +0.02(+0.22%)
Aug 17, 2022 10.83 10.84 10.74 10.74 134,787 -0.13(-1.18%)
Aug 16, 2022 10.89 10.90 10.84 10.86 135,473 -0.02(-0.22%)
Aug 15, 2022 10.90 10.90 10.86 10.89 127,202 +0.00(+0.00%)
Aug 12, 2022 10.86 10.89 10.82 10.89 94,005 +0.07(+0.66%)
Aug 11, 2022 10.84 10.86 10.78 10.82 114,540 +0.03(+0.30%)
Aug 10, 2022 10.73 10.79 10.73 10.78 200,564 +0.10(+0.97%)
Aug 09, 2022 10.69 10.69 10.67 10.68 63,135 -0.01(-0.07%)
Aug 08, 2022 10.67 10.70 10.67 10.69 86,725 +0.06(+0.53%)
Aug 05, 2022 10.68 10.68 10.61 10.63 94,734 -0.03(-0.30%)
Aug 04, 2022 10.70 10.72 10.66 10.66 102,345 -0.04(-0.37%)
Aug 03, 2022 10.63 10.71 10.63 10.70 235,535 +0.04(+0.37%)
Aug 02, 2022 10.66 10.70 10.60 10.66 113,160 +0.01(+0.08%)
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.