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 (%)
Apr 28, 2017 26.54 26.54 26.30 26.30 1,134 -0.02(-0.07%)
Apr 27, 2017 26.32 26.32 26.32 26.32 2 -1.11(-4.03%)
Apr 26, 2017 27.43 27.43 27.43 27.43 1 +0.00(+0.00%)
Apr 25, 2017 27.43 27.43 27.43 27.43 2 +0.99(+3.76%)
Apr 24, 2017 26.43 26.43 26.43 26.43 1 +0.00(+0.00%)
Apr 21, 2017 26.43 26.43 26.43 26.43 163 -0.08(-0.29%)
Apr 20, 2017 26.51 26.51 26.51 26.51 1 +0.00(+0.00%)
Apr 19, 2017 26.51 26.51 26.31 26.51 613 +0.03(+0.10%)
Apr 18, 2017 26.54 26.54 26.48 26.48 556 +0.04(+0.15%)
Apr 17, 2017 26.45 26.45 26.45 26.45 1 +0.00(+0.00%)
Apr 13, 2017 26.45 26.45 26.45 26.45 1,063 -0.24(-0.89%)
Apr 12, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Apr 11, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Apr 10, 2017 26.53 26.68 26.53 26.68 713 +0.13(+0.49%)
Apr 07, 2017 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Apr 06, 2017 26.55 26.55 26.55 26.55 3 -0.26(-0.98%)
Apr 05, 2017 26.81 26.81 26.81 26.81 13 +0.32(+1.21%)
Mar 30, 2017 26.49 26.49 26.49 0 +0.00(+0.00%)
Mar 29, 2017 26.49 26.49 26.49 26.49 0 -0.07(-0.25%)
Mar 28, 2017 26.56 26.56 26.56 26.56 4 +0.00(+0.00%)
Mar 27, 2017 26.56 26.56 26.56 26.56 206 -0.19(-0.70%)
Mar 24, 2017 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Mar 23, 2017 26.75 26.75 26.75 26.75 113 +0.20(+0.77%)
Mar 22, 2017 26.54 26.54 26.54 26.54 103 -0.46(-1.69%)
Mar 21, 2017 27.00 27.00 27.00 27.00 65 +0.00(+0.00%)
Mar 20, 2017 27.00 27.00 27.00 27.00 2 -0.10(-0.37%)
Mar 17, 2017 27.10 27.10 27.10 27.10 286 +0.10(+0.37%)
Mar 16, 2017 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 15, 2017 27.00 27.00 27.00 27.00 103 +0.05(+0.18%)
Mar 14, 2017 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Mar 13, 2017 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Mar 10, 2017 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Mar 09, 2017 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Mar 08, 2017 26.95 26.95 26.95 26.95 113 +0.04(+0.14%)
Mar 07, 2017 26.84 26.91 26.84 26.91 1,109 -0.11(-0.42%)
Mar 06, 2017 27.03 27.03 27.01 27.02 566 -0.08(-0.30%)
Mar 03, 2017 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Mar 02, 2017 27.08 27.13 27.08 27.11 930 +0.23(+0.87%)
Mar 01, 2017 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Feb 28, 2017 26.87 26.87 26.87 26.87 171 -0.06(-0.23%)
Feb 27, 2017 26.91 26.93 26.91 26.93 10,545 +0.07(+0.27%)
Feb 24, 2017 26.95 26.95 26.84 26.86 1,391 +0.08(+0.29%)
Feb 23, 2017 26.79 26.79 26.79 26.79 28 +0.00(+0.00%)
Feb 22, 2017 26.79 26.79 26.79 26.79 3,724 +0.14(+0.51%)
Feb 21, 2017 26.65 26.65 26.65 26.65 68 -0.02(-0.07%)
Feb 17, 2017 26.67 26.67 26.67 0 +0.00(+0.00%)
Feb 16, 2017 26.67 26.67 26.67 26.67 152 +0.08(+0.29%)
Feb 15, 2017 26.59 26.59 26.59 26.59 1,081 +0.25(+0.96%)
Feb 14, 2017 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Feb 13, 2017 26.13 26.34 26.13 26.34 664 +0.18(+0.71%)
Feb 10, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Feb 09, 2017 26.16 26.17 26.15 26.15 960 +0.38(+1.47%)
Feb 08, 2017 25.78 25.78 25.78 25.78 10 +0.00(+0.00%)
Feb 07, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Feb 06, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Feb 03, 2017 25.78 25.78 25.78 25.78 16 +0.00(+0.00%)
Feb 02, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Feb 01, 2017 25.78 25.78 25.78 25.78 13 +0.00(+0.00%)
Jan 31, 2017 25.78 25.78 25.78 25.78 4 -0.14(-0.52%)
Jan 30, 2017 25.91 25.91 25.91 25.91 103 -0.19(-0.74%)
Jan 27, 2017 26.11 26.11 26.11 26.11 103 +0.16(+0.64%)
Jan 26, 2017 25.94 25.94 25.94 25.94 54 +0.00(+0.00%)
Jan 25, 2017 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jan 24, 2017 25.94 25.95 25.94 25.94 4,038 +0.01(+0.04%)
Jan 23, 2017 25.93 25.93 25.93 25.93 16 +0.00(+0.00%)
Jan 20, 2017 25.93 25.93 25.93 25.93 103 +0.16(+0.60%)
Jan 19, 2017 25.78 25.78 25.78 25.78 313 -0.06(-0.23%)
Jan 18, 2017 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Jan 17, 2017 25.48 25.84 25.48 25.83 3,322 -0.14(-0.52%)
Jan 13, 2017 25.97 25.97 25.97 0 +0.07(+0.26%)
Jan 12, 2017 25.81 25.90 25.81 25.90 4,255 -0.06(-0.22%)
Jan 11, 2017 25.94 25.96 25.94 25.96 320 -0.01(-0.05%)
Jan 10, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jan 09, 2017 26.00 26.00 25.97 25.97 310 -0.12(-0.47%)
Jan 06, 2017 26.10 26.10 26.10 26.10 272 -0.24(-0.92%)
Jan 05, 2017 26.34 26.34 26.34 26.34 35 +0.00(+0.00%)
Jan 04, 2017 26.34 26.34 26.34 26.34 180 +0.62(+2.42%)
Jan 03, 2017 25.72 25.72 25.72 25.72 98 -0.16(-0.63%)
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%)
Oct 03, 2016 24.90 24.90 24.50 24.52 6,879 -0.13(-0.52%)
Sep 30, 2016 24.61 24.72 24.61 24.65 2,685 +0.12(+0.47%)
Sep 29, 2016 24.60 24.64 24.53 24.53 1,910 -0.05(-0.20%)
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.