Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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, 2020 8.730 8.813 8.691 8.704 223,712 -0.04(-0.51%)
Apr 29, 2020 8.685 8.768 8.653 8.749 186,005 +0.13(+1.56%)
Apr 28, 2020 8.627 8.666 8.557 8.614 144,403 +0.03(+0.30%)
Apr 27, 2020 8.614 8.621 8.583 8.589 167,428 -0.02(-0.22%)
Apr 24, 2020 8.678 8.678 8.589 8.608 158,632 -0.07(-0.80%)
Apr 23, 2020 8.671 8.729 8.633 8.678 82,972 +0.01(+0.07%)
Apr 22, 2020 8.589 8.671 8.589 8.671 52,050 +0.17(+2.02%)
Apr 21, 2020 8.443 8.519 8.405 8.500 155,699 -0.12(-1.40%)
Apr 20, 2020 8.697 8.741 8.621 8.621 93,180 -0.13(-1.45%)
Apr 17, 2020 8.824 8.824 8.671 8.748 133,900 +0.12(+1.40%)
Apr 16, 2020 8.678 8.824 8.589 8.627 99,413 -0.09(-1.02%)
Apr 15, 2020 8.697 8.753 8.621 8.716 68,676 -0.09(-1.01%)
Apr 14, 2020 8.671 8.892 8.671 8.805 153,706 +0.18(+2.14%)
Apr 13, 2020 8.805 8.881 8.519 8.621 173,772 -0.19(-2.16%)
Apr 09, 2020 8.563 9.052 8.563 8.811 211,404 +0.30(+3.58%)
Apr 08, 2020 8.271 8.506 8.271 8.506 71,529 +0.30(+3.63%)
Apr 07, 2020 8.151 8.306 8.151 8.208 133,539 +0.23(+2.95%)
Apr 06, 2020 7.872 8.018 7.834 7.973 138,832 +0.26(+3.37%)
Apr 03, 2020 7.853 7.881 7.681 7.713 73,723 -0.16(-2.02%)
Apr 02, 2020 7.732 7.941 7.706 7.872 104,108 +0.12(+1.56%)
Apr 01, 2020 7.998 7.998 7.727 7.751 674,824 -0.35(-4.31%)
Mar 31, 2020 7.979 8.183 7.979 8.100 123,630 +0.13(+1.59%)
Mar 30, 2020 7.935 7.979 7.872 7.973 150,368 +0.04(+0.56%)
Mar 27, 2020 7.783 7.979 7.694 7.929 379,331 -0.06(-0.79%)
Mar 26, 2020 7.590 8.030 7.590 7.992 261,918 +0.40(+5.30%)
Mar 25, 2020 7.106 7.785 7.106 7.590 401,729 +0.62(+8.93%)
Mar 24, 2020 6.704 7.067 6.704 6.968 196,654 +0.43(+6.63%)
Mar 23, 2020 6.974 7.018 6.484 6.534 296,732 -0.38(-5.45%)
Mar 20, 2020 6.830 7.515 6.830 6.911 267,063 +0.19(+2.80%)
Mar 19, 2020 6.252 6.853 5.843 6.723 313,787 +0.09(+1.42%)
Mar 18, 2020 7.728 7.854 6.302 6.629 918,368 -1.45(-17.90%)
Mar 17, 2020 8.011 8.174 7.873 8.074 244,871 +0.09(+1.10%)
Mar 16, 2020 8.482 8.482 7.854 7.986 356,942 -0.78(-8.89%)
Mar 13, 2020 8.570 8.809 8.564 8.765 346,005 +0.41(+4.89%)
Mar 12, 2020 8.740 8.796 8.237 8.357 476,056 -1.01(-10.74%)
Mar 11, 2020 9.689 9.742 9.299 9.362 404,636 -0.45(-4.61%)
Mar 10, 2020 9.952 10.01 9.613 9.814 226,856 +0.13(+1.36%)
Mar 09, 2020 10.08 10.14 9.645 9.682 747,334 -0.80(-7.67%)
Mar 06, 2020 10.46 10.49 10.34 10.49 134,486 -0.08(-0.71%)
Mar 05, 2020 10.81 10.81 10.54 10.56 219,269 -0.30(-2.75%)
Mar 04, 2020 10.68 10.86 10.68 10.86 97,290 +0.25(+2.40%)
Mar 03, 2020 10.59 10.76 10.57 10.61 299,474 +0.03(+0.30%)
Mar 02, 2020 10.27 10.59 10.27 10.57 563,600 +0.28(+2.75%)
Feb 28, 2020 10.42 10.44 10.18 10.29 543,677 -0.28(-2.62%)
Feb 27, 2020 10.83 10.83 10.47 10.57 442,775 -0.33(-3.00%)
Feb 26, 2020 10.89 10.96 10.81 10.89 269,276 +0.03(+0.29%)
Feb 25, 2020 11.10 11.13 10.84 10.86 557,370 -0.22(-2.03%)
Feb 24, 2020 11.24 11.27 11.07 11.09 396,121 -0.23(-2.01%)
Feb 21, 2020 11.35 11.37 11.31 11.32 115,935 -0.05(-0.47%)
Feb 20, 2020 11.36 11.38 11.34 11.37 91,596 +0.01(+0.06%)
Feb 19, 2020 11.32 11.36 11.32 11.36 119,809 +0.06(+0.50%)
Feb 18, 2020 11.30 11.32 11.29 11.31 127,618 +0.01(+0.11%)
Feb 14, 2020 11.30 11.31 11.29 11.29 85,468 -0.01(-0.05%)
Feb 13, 2020 11.29 11.32 11.29 11.30 96,905 -0.01(-0.05%)
Feb 12, 2020 11.31 11.32 11.31 11.31 81,579 +0.01(+0.11%)
Feb 11, 2020 11.28 11.30 11.28 11.29 113,810 +0.02(+0.17%)
Feb 10, 2020 11.28 11.28 11.24 11.28 173,009 +0.02(+0.22%)
Feb 07, 2020 11.22 11.26 11.22 11.25 106,474 +0.01(+0.11%)
Feb 06, 2020 11.21 11.24 11.21 11.24 125,690 +0.02(+0.22%)
Feb 05, 2020 11.19 11.23 11.19 11.21 144,917 +0.04(+0.33%)
Feb 04, 2020 11.15 11.20 11.13 11.18 344,743 +0.07(+0.62%)
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.