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 (%)
Nov 30, 2022 10.13 10.24 10.10 10.21 149,551 +0.12(+1.15%)
Nov 29, 2022 10.09 10.11 10.06 10.09 120,749 +0.00(+0.00%)
Nov 28, 2022 10.12 10.12 10.02 10.09 254,434 +0.00(+0.00%)
Nov 25, 2022 10.12 10.12 10.08 10.09 259,961 -0.01(-0.08%)
Nov 23, 2022 10.05 10.12 10.05 10.10 183,915 +0.03(+0.33%)
Nov 22, 2022 9.985 10.07 9.953 10.07 195,914 +0.11(+1.07%)
Nov 21, 2022 9.944 9.960 9.911 9.960 73,958 +0.02(+0.17%)
Nov 18, 2022 9.895 9.977 9.895 9.944 73,535 +0.04(+0.42%)
Nov 17, 2022 9.969 9.969 9.875 9.903 103,575 -0.07(-0.74%)
Nov 16, 2022 10.01 10.04 9.944 9.977 136,464 -0.01(-0.08%)
Nov 15, 2022 9.936 9.985 9.927 9.985 210,837 +0.12(+1.25%)
Nov 14, 2022 9.911 9.960 9.853 9.862 132,283 -0.06(-0.58%)
Nov 11, 2022 9.960 9.960 9.876 9.919 87,151 +0.00(+0.00%)
Nov 10, 2022 9.862 9.919 9.805 9.919 349,348 +0.27(+2.81%)
Nov 09, 2022 9.771 9.771 9.623 9.648 113,201 -0.12(-1.26%)
Nov 08, 2022 9.664 9.779 9.664 9.771 522,439 +0.12(+1.28%)
Nov 07, 2022 9.640 9.697 9.629 9.648 89,743 +0.02(+0.26%)
Nov 04, 2022 9.541 9.656 9.541 9.623 155,680 +0.07(+0.78%)
Nov 03, 2022 9.541 9.557 9.483 9.549 79,825 -0.03(-0.34%)
Nov 02, 2022 9.672 9.689 9.558 9.582 161,717 -0.07(-0.77%)
Nov 01, 2022 9.557 9.656 9.557 9.656 223,210 +0.13(+1.38%)
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%)
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.