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 (%)
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%)
Nov 01, 2017 26.83 26.86 26.82 26.86 3,434 +0.04(+0.15%)
Oct 31, 2017 26.83 26.84 26.81 26.82 10,165 -0.01(-0.03%)
Oct 30, 2017 26.83 26.83 26.83 26.83 1 -0.14(-0.51%)
Oct 27, 2017 27.73 27.73 26.96 26.97 4,172 +0.02(+0.07%)
Oct 26, 2017 26.94 26.99 26.94 26.95 1,813 -0.16(-0.58%)
Oct 25, 2017 27.11 27.11 27.11 27.11 1 +0.00(+0.00%)
Oct 24, 2017 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Oct 23, 2017 27.02 27.11 27.02 27.11 6,660 +0.17(+0.65%)
Oct 20, 2017 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Oct 19, 2017 26.93 26.93 26.93 26.93 206 -0.15(-0.54%)
Oct 18, 2017 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Oct 17, 2017 27.08 27.08 27.08 27.08 424 +0.21(+0.78%)
Oct 16, 2017 26.87 26.87 26.87 26.87 1 +0.00(+0.00%)
Oct 13, 2017 26.87 26.87 26.87 26.87 111 -0.20(-0.74%)
Oct 12, 2017 27.07 27.07 27.07 27.07 2,896 -0.01(-0.05%)
Oct 11, 2017 27.08 27.08 27.05 27.08 1,236 -0.37(-1.33%)
Oct 10, 2017 27.45 27.45 27.45 27.45 0 +0.00(+0.00%)
Oct 09, 2017 27.45 27.45 27.45 27.45 31 +0.00(+0.00%)
Oct 06, 2017 27.45 27.45 27.45 27.45 104 +0.00(+0.00%)
Oct 05, 2017 27.45 27.45 27.45 27.45 1 +0.00(+0.00%)
Oct 04, 2017 27.45 27.45 27.45 27.45 15 +0.69(+2.58%)
Oct 03, 2017 26.76 26.76 26.76 26.76 30 +0.00(+0.00%)
Oct 02, 2017 26.62 26.76 26.62 26.76 431 +0.41(+1.54%)
Sep 29, 2017 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Sep 28, 2017 26.35 26.35 26.35 26.35 0 -0.14(-0.54%)
Sep 27, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Sep 26, 2017 26.49 26.49 26.49 26.49 1 +0.00(+0.00%)
Sep 25, 2017 26.49 26.49 26.49 26.49 1 +0.00(+0.00%)
Sep 22, 2017 26.46 26.51 26.46 26.49 1,133 +0.09(+0.33%)
Sep 21, 2017 26.41 26.41 26.41 26.41 309 -0.08(-0.29%)
Sep 20, 2017 26.48 26.48 26.48 26.48 309 -0.07(-0.26%)
Sep 19, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Sep 18, 2017 26.55 26.55 26.55 26.55 412 +0.00(+0.00%)
Sep 15, 2017 26.55 26.55 26.55 26.55 309 +0.02(+0.07%)
Sep 14, 2017 26.53 26.53 26.53 26.53 309 -0.01(-0.04%)
Sep 13, 2017 26.55 26.56 26.54 26.54 1,339 +0.01(+0.04%)
Sep 12, 2017 26.58 26.58 26.53 26.53 412 -0.04(-0.15%)
Sep 11, 2017 26.57 26.57 26.57 26.57 313 +0.00(+0.00%)
Sep 08, 2017 26.57 26.57 26.57 26.57 309 +0.06(+0.22%)
Sep 07, 2017 26.51 26.51 26.51 26.51 206 +0.04(+0.15%)
Sep 06, 2017 26.47 26.47 26.47 26.47 309 -0.22(-0.82%)
Sep 05, 2017 26.69 26.69 26.69 26.69 206 -0.04(-0.17%)
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.