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 30, 2018 24.07 24.07 24.07 7 -0.05(-0.21%)
Apr 27, 2018 24.12 24.12 24.12 24.12 410 +0.07(+0.31%)
Apr 23, 2018 24.05 24.05 24.05 0 -0.12(-0.49%)
Apr 18, 2018 24.17 24.17 24.17 0 -0.08(-0.34%)
Apr 17, 2018 24.25 24.25 24.25 24.25 103 +0.13(+0.55%)
Apr 16, 2018 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Apr 13, 2018 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Apr 12, 2018 24.16 24.16 24.12 24.12 414 -0.28(-1.14%)
Apr 11, 2018 24.40 24.40 24.40 24.40 1 +0.27(+1.13%)
Apr 10, 2018 24.10 24.13 24.09 24.13 1,022 +0.12(+0.48%)
Apr 09, 2018 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Apr 06, 2018 24.04 24.05 24.01 24.01 5,321 -0.04(-0.18%)
Apr 05, 2018 24.04 24.07 24.04 24.05 731 +0.04(+0.18%)
Apr 04, 2018 23.99 24.01 23.99 24.01 1,227 -0.22(-0.92%)
Apr 03, 2018 24.23 24.23 24.23 24.23 14 +0.24(+0.99%)
Apr 02, 2018 24.00 24.00 24.00 24.00 831 -0.06(-0.26%)
Mar 29, 2018 24.06 24.06 24.06 0 +0.28(+1.20%)
Mar 28, 2018 23.77 23.77 23.77 23.77 82 -0.12(-0.50%)
Mar 27, 2018 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Mar 26, 2018 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Mar 23, 2018 23.92 23.92 23.89 23.89 393 +0.05(+0.20%)
Mar 22, 2018 23.81 23.84 23.81 23.84 387 +0.03(+0.12%)
Mar 21, 2018 23.82 23.82 23.82 23.82 4 +0.00(+0.00%)
Mar 20, 2018 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Mar 19, 2018 23.94 23.94 23.82 23.82 1,215 -0.44(-1.83%)
Mar 16, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Mar 15, 2018 24.26 24.26 24.26 24.26 14 +0.54(+2.29%)
Mar 14, 2018 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Mar 13, 2018 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Mar 12, 2018 23.99 23.99 23.72 23.72 1,924 -0.17(-0.69%)
Mar 09, 2018 23.88 23.88 23.88 23.88 16 +0.00(+0.00%)
Mar 08, 2018 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Mar 07, 2018 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Mar 06, 2018 23.78 23.88 23.65 23.88 1,436 +0.26(+1.11%)
Mar 05, 2018 23.59 23.65 23.58 23.62 1,855 -0.15(-0.63%)
Mar 02, 2018 23.83 23.83 23.77 23.77 544 -0.09(-0.37%)
Mar 01, 2018 23.86 23.86 23.84 23.86 3,119 +0.13(+0.56%)
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%)
Dec 01, 2017 26.79 26.79 26.79 26.79 28 +0.89(+3.45%)
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%)
Sep 01, 2017 26.60 26.74 26.60 26.74 412 +0.07(+0.25%)
Aug 31, 2017 26.67 26.67 26.67 26.67 515 +0.08(+0.29%)
Aug 30, 2017 26.57 26.59 26.57 26.59 412 +0.19(+0.72%)
Aug 29, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 28, 2017 26.40 26.40 26.40 26.40 2 +0.00(+0.00%)
Aug 25, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 24, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 23, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 22, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 21, 2017 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Aug 18, 2017 26.46 26.46 26.19 26.40 2,163 -0.01(-0.05%)
Aug 17, 2017 26.79 26.79 26.42 26.42 2,205 -0.53(-1.97%)
Aug 16, 2017 26.92 26.95 26.92 26.95 213 +0.06(+0.21%)
Aug 15, 2017 26.79 26.89 26.79 26.89 516 +0.14(+0.51%)
Aug 14, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 11, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 10, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 09, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 08, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 07, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Aug 04, 2017 26.76 26.76 26.76 26.76 7 +0.00(+0.00%)
Aug 03, 2017 26.76 26.76 26.76 26.76 1 +0.00(+0.00%)
Aug 02, 2017 26.76 26.76 26.76 26.76 1 +0.00(+0.00%)
Aug 01, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 31, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 28, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 27, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 26, 2017 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 25, 2017 26.76 26.76 26.76 26.76 136 -0.29(-1.08%)
Jul 24, 2017 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Jul 21, 2017 27.05 27.05 27.05 27.05 206 +0.27(+1.02%)
Jul 20, 2017 26.74 26.82 26.74 26.78 1,196 -0.01(-0.03%)
Jul 19, 2017 26.78 26.78 26.78 26.78 327 +0.07(+0.27%)
Jul 18, 2017 26.69 26.71 26.69 26.71 581 +0.15(+0.57%)
Jul 17, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 14, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 13, 2017 26.56 26.56 26.56 26.56 309 -0.08(-0.29%)
Jul 12, 2017 26.58 26.64 26.58 26.64 607 +0.39(+1.48%)
Jul 11, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 10, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 07, 2017 26.25 26.25 26.25 26.25 1 -0.06(-0.22%)
Jul 06, 2017 26.31 26.31 26.31 26.31 2 -0.90(-3.32%)
Jul 05, 2017 27.21 27.21 27.21 27.21 36 +0.51(+1.93%)
Jul 03, 2017 26.71 26.71 26.70 26.70 257 -0.03(-0.12%)
Jun 30, 2017 26.73 26.73 26.73 26.73 0 +0.00(+0.00%)
Jun 29, 2017 26.73 26.73 26.73 26.73 1 +0.00(+0.00%)
Jun 28, 2017 26.73 26.73 26.73 26.73 0 -0.33(-1.21%)
Jun 27, 2017 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Jun 26, 2017 27.06 27.06 27.06 27.06 6 +0.00(+0.00%)
Jun 23, 2017 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Jun 22, 2017 27.06 27.06 27.06 27.06 191 -0.08(-0.29%)
Jun 21, 2017 27.13 27.13 27.13 27.13 2 +0.00(+0.00%)
Jun 20, 2017 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Jun 19, 2017 27.26 27.28 27.13 27.13 824 +0.09(+0.32%)
Jun 16, 2017 27.05 27.05 27.05 27.05 103 +0.20(+0.76%)
Jun 15, 2017 26.84 26.84 26.84 26.84 85 +0.00(+0.00%)
Jun 14, 2017 26.84 26.84 26.84 26.84 861 +0.20(+0.77%)
Jun 13, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
Jun 12, 2017 26.64 26.64 26.64 26.64 2 -0.09(-0.33%)
Jun 09, 2017 26.64 26.73 26.64 26.73 1,620 -0.19(-0.70%)
Jun 08, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Jun 07, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Jun 06, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Jun 05, 2017 26.71 26.92 26.71 26.92 717 +0.24(+0.89%)
Jun 02, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Jun 01, 2017 26.64 26.68 26.64 26.68 485 +0.16(+0.62%)
May 31, 2017 26.52 26.52 26.52 26.52 1 +0.00(+0.00%)
May 30, 2017 26.78 26.78 26.47 26.52 930 +0.18(+0.67%)
May 26, 2017 26.34 26.34 26.34 26.34 4 +0.00(+0.00%)
May 25, 2017 26.34 26.34 26.34 26.34 3 +0.00(+0.00%)
May 24, 2017 26.34 26.34 26.34 26.34 446 -0.01(-0.03%)
May 23, 2017 26.35 26.35 26.35 26.35 344 -0.01(-0.03%)
May 22, 2017 26.25 26.35 26.25 26.35 794 -0.30(-1.13%)
May 19, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 18, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 17, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 16, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 15, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 12, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 11, 2017 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 10, 2017 26.29 26.66 26.29 26.66 331 +0.43(+1.65%)
May 09, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
May 08, 2017 26.22 26.22 26.22 26.22 1 +0.00(+0.00%)
May 05, 2017 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
May 04, 2017 26.22 26.22 26.22 26.22 20 +0.00(+0.00%)
May 03, 2017 26.22 26.22 26.22 26.22 22 +0.00(+0.00%)
May 02, 2017 26.22 26.22 26.22 26.22 124 -0.12(-0.44%)
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.