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 (%)
Jun 30, 2022 9.919 10.01 9.863 9.998 111,940 +0.08(+0.80%)
Jun 29, 2022 9.950 9.966 9.909 9.919 68,339 -0.03(-0.32%)
Jun 28, 2022 9.998 10.06 9.911 9.950 138,811 -0.01(-0.08%)
Jun 27, 2022 9.974 10.04 9.927 9.958 65,701 -0.01(-0.08%)
Jun 24, 2022 9.919 9.990 9.885 9.966 107,502 +0.15(+1.52%)
Jun 23, 2022 9.794 9.833 9.755 9.817 98,729 +0.05(+0.56%)
Jun 22, 2022 9.739 9.809 9.731 9.762 117,943 +0.01(+0.08%)
Jun 21, 2022 9.778 9.856 9.753 9.755 108,161 +0.02(+0.24%)
Jun 17, 2022 9.747 9.778 9.668 9.731 212,660 +0.08(+0.81%)
Jun 16, 2022 9.974 9.974 9.645 9.653 328,762 -0.38(-3.83%)
Jun 15, 2022 10.04 10.11 9.974 10.04 257,804 +0.05(+0.55%)
Jun 14, 2022 10.11 10.15 9.958 9.982 292,248 -0.12(-1.16%)
Jun 13, 2022 10.35 10.38 10.05 10.10 944,574 -0.42(-3.95%)
Jun 10, 2022 10.58 10.58 10.47 10.51 86,765 -0.14(-1.32%)
Jun 09, 2022 10.74 10.77 10.64 10.66 77,236 -0.12(-1.13%)
Jun 08, 2022 10.79 10.84 10.77 10.78 96,669 -0.07(-0.61%)
Jun 07, 2022 10.73 10.84 10.73 10.84 67,993 +0.10(+0.95%)
Jun 06, 2022 10.76 10.83 10.73 10.74 127,694 -0.04(-0.36%)
Jun 03, 2022 10.77 10.78 10.73 10.78 99,571 -0.05(-0.51%)
Jun 02, 2022 10.73 10.86 10.73 10.84 121,105 +0.05(+0.44%)
Jun 01, 2022 10.80 10.85 10.73 10.79 143,598 +0.02(+0.15%)
May 31, 2022 10.82 10.82 10.74 10.77 162,022 -0.02(-0.22%)
May 27, 2022 10.61 10.80 10.61 10.80 130,808 +0.17(+1.62%)
May 26, 2022 10.40 10.63 10.40 10.62 353,639 +0.23(+2.19%)
May 25, 2022 10.36 10.44 10.34 10.40 459,437 +0.09(+0.83%)
May 24, 2022 10.30 10.36 10.25 10.31 139,118 -0.05(-0.45%)
May 23, 2022 10.37 10.38 10.31 10.36 156,648 +0.09(+0.91%)
May 20, 2022 10.28 10.36 10.23 10.27 158,674 +0.00(+0.00%)
May 19, 2022 10.26 10.33 10.26 10.27 218,010 -0.02(-0.23%)
May 18, 2022 10.36 10.37 10.26 10.29 172,798 -0.09(-0.90%)
May 17, 2022 10.31 10.39 10.30 10.38 84,242 +0.13(+1.29%)
May 16, 2022 10.23 10.29 10.23 10.25 155,881 +0.01(+0.08%)
May 13, 2022 10.22 10.30 10.22 10.24 152,114 +0.07(+0.69%)
May 12, 2022 10.27 10.29 10.10 10.17 424,420 -0.12(-1.21%)
May 11, 2022 10.46 10.48 10.29 10.30 631,244 -0.15(-1.41%)
May 10, 2022 10.46 10.55 10.40 10.44 259,577 +0.02(+0.22%)
May 09, 2022 10.65 10.65 10.42 10.42 514,043 -0.25(-2.33%)
May 06, 2022 10.73 10.74 10.66 10.67 155,623 -0.07(-0.61%)
May 05, 2022 10.89 10.91 10.72 10.73 191,344 -0.22(-2.02%)
May 04, 2022 10.82 10.96 10.77 10.96 171,283 +0.15(+1.37%)
May 03, 2022 10.75 10.86 10.72 10.81 238,572 +0.04(+0.36%)
May 02, 2022 10.87 10.91 10.72 10.77 275,158 -0.10(-0.93%)
Apr 29, 2022 10.99 11.00 10.87 10.87 284,573 -0.13(-1.20%)
Apr 28, 2022 11.04 11.04 10.91 11.00 211,953 +0.08(+0.71%)
Apr 27, 2022 10.98 11.00 10.92 10.93 231,567 -0.01(-0.07%)
Apr 26, 2022 11.03 11.10 10.93 10.93 179,695 -0.12(-1.05%)
Apr 25, 2022 11.16 11.16 10.98 11.05 185,448 -0.05(-0.42%)
Apr 22, 2022 11.25 11.25 11.06 11.09 206,516 -0.10(-0.89%)
Apr 21, 2022 11.24 11.30 11.18 11.19 113,548 -0.08(-0.68%)
Apr 20, 2022 11.18 11.27 11.18 11.27 97,587 +0.10(+0.90%)
Apr 19, 2022 11.09 11.19 11.08 11.17 208,718 +0.06(+0.55%)
Apr 18, 2022 11.22 11.22 11.08 11.11 182,399 -0.07(-0.62%)
Apr 14, 2022 11.20 11.27 11.16 11.18 223,663 -0.08(-0.68%)
Apr 13, 2022 11.22 11.30 11.22 11.26 86,180 +0.00(+0.00%)
Apr 12, 2022 11.27 11.32 11.24 11.26 207,457 +0.05(+0.41%)
Apr 11, 2022 11.36 11.37 11.19 11.21 117,564 -0.16(-1.42%)
Apr 08, 2022 11.42 11.43 11.36 11.37 94,578 -0.06(-0.54%)
Apr 07, 2022 11.39 11.48 11.38 11.43 109,378 +0.02(+0.13%)
Apr 06, 2022 11.53 11.53 11.39 11.42 217,649 -0.14(-1.20%)
Apr 05, 2022 11.76 11.76 11.55 11.56 160,876 -0.17(-1.44%)
Apr 04, 2022 11.63 11.73 11.61 11.73 111,055 +0.07(+0.59%)
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.