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 (%)
Dec 30, 2016 25.88 25.88 25.88 0 -0.03(-0.12%)
Dec 29, 2016 26.01 26.01 25.89 25.91 1,323 +0.16(+0.60%)
Dec 28, 2016 25.76 25.76 25.76 25.76 10 -0.56(-2.13%)
Dec 27, 2016 26.32 26.32 26.32 26.32 134 +0.00(+0.00%)
Dec 23, 2016 26.32 26.32 26.32 0 +0.00(+0.00%)
Dec 22, 2016 26.32 26.32 26.32 26.32 6 +0.00(+0.00%)
Dec 21, 2016 26.33 26.33 26.32 26.32 1,082 -0.00(-0.01%)
Dec 20, 2016 26.32 26.32 26.32 26.32 855 +0.09(+0.35%)
Dec 19, 2016 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Dec 16, 2016 26.23 26.23 26.23 26.23 412 +0.01(+0.05%)
Dec 15, 2016 26.21 26.21 26.21 26.21 412 +0.14(+0.52%)
Dec 14, 2016 26.61 26.61 26.08 26.08 564 -0.20(-0.76%)
Dec 13, 2016 26.46 26.46 26.28 26.28 762 +0.14(+0.55%)
Dec 12, 2016 26.13 26.13 26.13 26.13 2 +0.00(+0.00%)
Dec 09, 2016 26.07 26.13 26.07 26.13 674 +0.16(+0.64%)
Dec 08, 2016 25.97 25.97 25.97 25.97 731 +0.11(+0.41%)
Dec 07, 2016 25.59 25.86 25.59 25.86 398 +0.31(+1.20%)
Dec 06, 2016 25.43 25.56 25.43 25.56 554 +0.21(+0.82%)
Dec 05, 2016 25.35 25.35 25.35 25.35 154 +0.00(+0.00%)
Dec 02, 2016 25.44 25.44 25.35 25.35 535 +0.00(+0.00%)
Dec 01, 2016 25.35 25.35 25.35 25.35 1,555 -0.02(-0.08%)
Nov 30, 2016 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Nov 29, 2016 25.41 25.41 25.37 25.37 1,215 +0.04(+0.15%)
Nov 28, 2016 25.71 25.71 25.33 25.33 695 +0.07(+0.27%)
Nov 25, 2016 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 23, 2016 25.26 25.26 25.26 0 +0.09(+0.35%)
Nov 22, 2016 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Nov 21, 2016 25.14 25.17 25.14 25.17 3,395 +0.10(+0.42%)
Nov 18, 2016 25.06 25.07 25.06 25.07 1,084 -0.01(-0.04%)
Nov 17, 2016 25.08 25.08 25.08 25.08 180 +0.15(+0.58%)
Nov 16, 2016 24.93 24.93 24.93 24.93 208 -0.14(-0.54%)
Nov 15, 2016 24.95 25.07 24.95 25.07 524 +0.17(+0.70%)
Nov 14, 2016 24.89 24.89 24.89 24.89 146 +0.06(+0.24%)
Nov 11, 2016 24.83 24.83 24.83 24.83 854 -0.10(-0.39%)
Nov 10, 2016 25.06 25.06 24.75 24.93 2,666 +0.63(+2.60%)
Nov 09, 2016 24.30 24.30 24.30 24.30 1 +0.00(+0.00%)
Nov 08, 2016 24.18 24.30 24.18 24.30 704 +0.11(+0.44%)
Nov 07, 2016 24.14 24.19 24.14 24.19 649 +0.40(+1.67%)
Nov 04, 2016 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Nov 03, 2016 23.83 23.83 23.80 23.80 1,131 +0.21(+0.91%)
Nov 02, 2016 23.58 23.58 23.58 23.58 103 -0.32(-1.35%)
Nov 01, 2016 24.09 24.09 23.91 23.91 2,195 -0.28(-1.16%)
Oct 31, 2016 24.19 24.19 24.19 24.19 103 +0.06(+0.26%)
Oct 28, 2016 24.15 24.22 24.13 24.13 423 -0.08(-0.34%)
Oct 27, 2016 24.20 24.22 24.20 24.21 1,810 -0.03(-0.14%)
Oct 26, 2016 24.25 24.25 24.24 24.24 904 +0.02(+0.08%)
Oct 25, 2016 24.22 24.22 24.22 24.22 146 -0.01(-0.04%)
Oct 24, 2016 24.42 24.42 24.23 24.23 721 +0.18(+0.77%)
Oct 21, 2016 24.11 24.11 24.05 24.05 581 -0.11(-0.44%)
Oct 20, 2016 24.15 24.20 24.15 24.16 1,039 -0.05(-0.20%)
Oct 19, 2016 24.54 24.54 24.20 24.20 412 -0.03(-0.12%)
Oct 18, 2016 24.16 24.23 24.16 24.23 1,790 +0.10(+0.40%)
Oct 17, 2016 24.46 24.46 24.14 24.14 1,292 -0.13(-0.52%)
Oct 14, 2016 24.26 24.26 24.26 24.26 1,030 +0.07(+0.28%)
Oct 13, 2016 24.14 24.19 24.14 24.19 1,442 -0.07(-0.28%)
Oct 12, 2016 24.17 24.29 24.17 24.26 1,548 +0.05(+0.20%)
Oct 11, 2016 24.26 24.26 24.16 24.21 2,784 -0.30(-1.23%)
Oct 10, 2016 24.51 24.51 24.51 24.51 1,031 +0.08(+0.32%)
Oct 07, 2016 24.39 24.44 24.39 24.44 1,959 +0.07(+0.28%)
Oct 06, 2016 24.36 24.38 24.34 24.37 8,246 -0.07(-0.29%)
Oct 05, 2016 24.47 24.47 24.39 24.44 650 +0.09(+0.38%)
Oct 04, 2016 25.11 25.11 24.35 24.35 5,314 -0.17(-0.71%)
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.