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 28, 2023 10.12 10.18 10.12 10.17 157,614 +0.05(+0.52%)
Apr 27, 2023 10.07 10.12 10.02 10.12 96,573 +0.06(+0.61%)
Apr 26, 2023 10.15 10.15 10.03 10.05 171,002 +0.00(+0.00%)
Apr 25, 2023 10.20 10.20 10.05 10.05 207,338 -0.09(-0.85%)
Apr 24, 2023 10.16 10.17 10.11 10.14 131,200 +0.03(+0.26%)
Apr 21, 2023 10.10 10.11 10.08 10.11 120,622 +0.01(+0.09%)
Apr 20, 2023 10.15 10.15 10.07 10.11 139,198 -0.03(-0.26%)
Apr 19, 2023 10.17 10.17 10.11 10.13 95,328 -0.03(-0.34%)
Apr 18, 2023 10.22 10.22 10.16 10.17 103,420 -0.02(-0.17%)
Apr 17, 2023 10.21 10.21 10.16 10.18 160,183 +0.00(+0.00%)
Apr 14, 2023 10.24 10.24 10.17 10.18 137,380 -0.02(-0.17%)
Apr 13, 2023 10.20 10.22 10.18 10.20 109,121 +0.04(+0.43%)
Apr 12, 2023 10.14 10.22 10.14 10.16 218,666 +0.02(+0.17%)
Apr 11, 2023 10.05 10.16 10.05 10.14 143,361 +0.08(+0.77%)
Apr 10, 2023 10.06 10.10 10.05 10.06 98,008 -0.01(-0.09%)
Apr 06, 2023 10.11 10.11 10.05 10.07 64,639 -0.02(-0.17%)
Apr 05, 2023 10.09 10.11 10.03 10.09 76,126 +0.00(+0.00%)
Apr 04, 2023 10.16 10.17 10.05 10.09 60,107 -0.04(-0.43%)
Apr 03, 2023 10.09 10.19 10.08 10.13 395,499 +0.05(+0.51%)
Mar 31, 2023 9.950 10.09 9.950 10.08 452,196 +0.13(+1.30%)
Mar 30, 2023 9.881 9.968 9.881 9.950 193,198 +0.05(+0.52%)
Mar 29, 2023 9.864 9.899 9.838 9.899 471,657 +0.07(+0.70%)
Mar 28, 2023 9.761 9.829 9.761 9.829 124,072 +0.06(+0.61%)
Mar 27, 2023 9.761 9.838 9.761 9.769 143,287 +0.02(+0.18%)
Mar 24, 2023 9.838 9.838 9.735 9.752 206,096 -0.07(-0.70%)
Mar 23, 2023 9.872 9.906 9.787 9.821 139,531 -0.04(-0.43%)
Mar 22, 2023 9.855 9.941 9.838 9.864 150,747 +0.01(+0.09%)
Mar 21, 2023 9.787 9.864 9.787 9.855 81,064 +0.10(+1.05%)
Mar 20, 2023 9.829 9.871 9.752 9.752 132,075 -0.06(-0.61%)
Mar 17, 2023 9.983 9.983 9.812 9.812 111,641 -0.13(-1.29%)
Mar 16, 2023 9.958 9.958 9.804 9.941 278,264 +0.09(+0.87%)
Mar 15, 2023 9.906 9.923 9.804 9.855 226,465 -0.12(-1.20%)
Mar 14, 2023 9.915 10.07 9.915 9.975 138,377 +0.13(+1.30%)
Mar 13, 2023 10.03 10.06 9.846 9.846 461,880 -0.25(-2.46%)
Mar 10, 2023 10.23 10.26 10.03 10.09 525,324 -0.13(-1.26%)
Mar 09, 2023 10.40 10.44 10.22 10.22 332,526 -0.20(-1.89%)
Mar 08, 2023 10.41 10.44 10.39 10.42 40,713 +0.01(+0.08%)
Mar 07, 2023 10.50 10.51 10.40 10.41 124,370 -0.06(-0.57%)
Mar 06, 2023 10.50 10.53 10.47 10.47 244,302 +0.01(+0.08%)
Mar 03, 2023 10.44 10.48 10.43 10.46 154,380 +0.03(+0.33%)
Mar 02, 2023 10.44 10.44 10.38 10.43 142,118 -0.01(-0.08%)
Mar 01, 2023 10.39 10.47 10.39 10.44 148,406 -0.01(-0.08%)
Feb 28, 2023 10.48 10.48 10.43 10.45 132,765 +0.02(+0.16%)
Feb 27, 2023 10.44 10.45 10.38 10.43 110,963 +0.05(+0.53%)
Feb 24, 2023 10.42 10.42 10.32 10.37 365,268 -0.05(-0.53%)
Feb 23, 2023 10.43 10.45 10.39 10.43 90,742 +0.04(+0.41%)
Feb 22, 2023 10.34 10.40 10.34 10.39 193,996 +0.03(+0.25%)
Feb 21, 2023 10.51 10.54 10.34 10.36 658,675 -0.23(-2.16%)
Feb 17, 2023 10.65 10.65 10.55 10.59 152,596 -0.05(-0.48%)
Feb 16, 2023 10.72 10.72 10.63 10.64 144,780 -0.08(-0.79%)
Feb 15, 2023 10.75 10.75 10.71 10.72 117,285 -0.03(-0.32%)
Feb 14, 2023 10.74 10.79 10.72 10.76 98,722 +0.00(+0.00%)
Feb 13, 2023 10.76 10.77 10.72 10.76 89,708 +0.01(+0.08%)
Feb 10, 2023 10.72 10.75 10.69 10.75 128,151 +0.03(+0.32%)
Feb 09, 2023 10.79 10.83 10.72 10.72 96,273 -0.04(-0.39%)
Feb 08, 2023 10.81 10.81 10.74 10.76 109,188 -0.04(-0.39%)
Feb 07, 2023 10.76 10.80 10.73 10.80 126,177 +0.06(+0.55%)
Feb 06, 2023 10.83 10.83 10.74 10.74 153,161 -0.10(-0.94%)
Feb 03, 2023 10.89 10.92 10.83 10.84 139,519 -0.09(-0.85%)
Feb 02, 2023 10.87 10.94 10.85 10.94 335,742 +0.12(+1.10%)
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.