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 (%)
Feb 28, 2018 23.73 23.73 23.73 23.73 1 -0.11(-0.45%)
Feb 27, 2018 23.67 23.86 23.67 23.83 5,631 +0.03(+0.12%)
Feb 26, 2018 23.95 23.95 23.77 23.81 2,491 -0.16(-0.69%)
Feb 23, 2018 24.03 24.03 23.95 23.97 2,265 +0.05(+0.22%)
Feb 22, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Feb 21, 2018 23.71 23.92 23.71 23.92 2,089 +0.25(+1.05%)
Feb 20, 2018 23.71 23.71 23.67 23.67 315 +0.00(+0.02%)
Feb 16, 2018 23.67 23.67 23.67 0 -0.11(-0.46%)
Feb 15, 2018 23.77 23.77 23.77 23.77 206 +0.20(+0.83%)
Feb 14, 2018 23.58 23.58 23.52 23.58 1,094 +0.20(+0.85%)
Feb 13, 2018 23.38 23.38 23.38 23.38 103 +0.23(+1.01%)
Feb 12, 2018 23.15 23.15 23.15 23.15 3 -0.23(-0.96%)
Feb 09, 2018 23.37 23.37 23.37 23.37 552 -0.19(-0.82%)
Feb 08, 2018 23.73 23.73 23.49 23.56 1,545 -0.07(-0.30%)
Feb 07, 2018 23.64 23.64 23.64 23.64 516 +0.01(+0.06%)
Feb 06, 2018 23.62 23.62 23.62 23.62 105 +0.01(+0.04%)
Feb 05, 2018 23.79 23.61 23.61 311 -0.17(-0.73%)
Feb 02, 2018 23.79 23.79 23.79 23.79 147 -0.04(-0.16%)
Feb 01, 2018 23.79 23.79 23.76 23.83 3,254 +0.22(+0.93%)
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%)
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.