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

Yieldshares High Income ETF (NY: YYY )

12.03 +0.03 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2020 10.69 10.70 10.64 10.68 111,665 +0.02(+0.16%)
Nov 27, 2020 10.72 10.72 10.64 10.67 114,986 -0.04(-0.35%)
Nov 25, 2020 10.75 10.75 10.60 10.70 254,759 +0.03(+0.32%)
Nov 24, 2020 10.57 10.68 10.57 10.67 271,322 +0.11(+1.02%)
Nov 23, 2020 10.51 10.60 10.49 10.56 163,861 +0.09(+0.84%)
Nov 20, 2020 10.45 10.51 10.45 10.47 106,476 -0.02(-0.19%)
Nov 19, 2020 10.43 10.50 10.41 10.49 109,632 +0.06(+0.58%)
Nov 18, 2020 10.49 10.49 10.43 10.43 189,376 -0.01(-0.07%)
Nov 17, 2020 10.39 10.45 10.37 10.44 126,067 +0.05(+0.52%)
Nov 16, 2020 10.35 10.41 10.34 10.39 173,753 +0.06(+0.59%)
Nov 13, 2020 10.28 10.34 10.26 10.33 90,948 +0.07(+0.66%)
Nov 12, 2020 10.31 10.31 10.24 10.26 129,246 -0.02(-0.23%)
Nov 11, 2020 10.24 10.29 10.24 10.28 111,398 +0.06(+0.56%)
Nov 10, 2020 10.20 10.24 10.19 10.22 174,122 +0.03(+0.33%)
Nov 09, 2020 10.18 10.25 10.16 10.19 190,886 +0.15(+1.48%)
Nov 06, 2020 10.03 10.06 10.01 10.04 122,596 -0.01(-0.10%)
Nov 05, 2020 9.940 10.06 9.940 10.05 170,220 +0.13(+1.33%)
Nov 04, 2020 9.805 9.927 9.805 9.920 130,605 +0.14(+1.38%)
Nov 03, 2020 9.731 9.812 9.731 9.785 131,291 +0.08(+0.84%)
Nov 02, 2020 9.676 9.731 9.676 9.704 172,632 +0.05(+0.49%)
Oct 30, 2020 9.751 9.751 9.643 9.656 188,109 -0.06(-0.63%)
Oct 29, 2020 9.690 9.724 9.656 9.717 160,649 +0.06(+0.63%)
Oct 28, 2020 9.900 9.900 9.656 9.656 273,012 -0.20(-1.99%)
Oct 27, 2020 9.872 9.879 9.852 9.852 148,699 -0.02(-0.20%)
Oct 26, 2020 9.946 9.946 9.826 9.872 196,249 -0.07(-0.74%)
Oct 23, 2020 9.980 10.000 9.946 9.946 70,275 -0.01(-0.07%)
Oct 22, 2020 9.953 9.963 9.933 9.953 87,082 -0.01(-0.07%)
Oct 21, 2020 9.966 9.973 9.946 9.960 49,698 +0.02(+0.20%)
Oct 20, 2020 9.886 9.973 9.886 9.939 112,492 +0.03(+0.34%)
Oct 19, 2020 9.966 9.986 9.893 9.906 112,889 -0.05(-0.47%)
Oct 16, 2020 9.980 10.01 9.953 9.953 109,963 -0.04(-0.40%)
Oct 15, 2020 9.980 10.01 9.946 9.993 106,756 -0.01(-0.13%)
Oct 14, 2020 10.02 10.10 10.01 10.01 121,998 -0.02(-0.21%)
Oct 13, 2020 10.05 10.10 10.03 10.03 82,396 -0.03(-0.33%)
Oct 12, 2020 10.03 10.09 10.03 10.06 186,566 +0.01(+0.13%)
Oct 09, 2020 10.05 10.06 10.03 10.05 91,163 +0.02(+0.20%)
Oct 08, 2020 9.986 10.03 9.986 10.03 115,559 +0.06(+0.60%)
Oct 07, 2020 9.953 10.000 9.953 9.966 208,354 +0.04(+0.41%)
Oct 06, 2020 9.939 9.990 9.915 9.926 114,123 -0.01(-0.07%)
Oct 05, 2020 9.846 9.953 9.846 9.933 122,762 +0.09(+0.88%)
Oct 02, 2020 9.752 9.859 9.752 9.846 131,299 -0.01(-0.14%)
Oct 01, 2020 9.879 9.879 9.801 9.859 147,685 +0.03(+0.34%)
Sep 30, 2020 9.799 9.852 9.785 9.825 219,176 +0.04(+0.41%)
Sep 29, 2020 9.846 9.846 9.752 9.785 88,698 -0.02(-0.21%)
Sep 28, 2020 9.886 9.886 9.792 9.805 124,001 +0.05(+0.48%)
Sep 25, 2020 9.805 9.805 9.705 9.758 162,880 +0.01(+0.07%)
Sep 24, 2020 9.699 9.798 9.699 9.752 256,594 +0.00(+0.00%)
Sep 23, 2020 9.931 9.981 9.739 9.752 478,032 -0.21(-2.07%)
Sep 22, 2020 9.978 9.984 9.938 9.958 176,928 +0.01(+0.09%)
Sep 21, 2020 10.02 10.03 9.905 9.948 186,384 -0.08(-0.82%)
Sep 18, 2020 10.06 10.07 10.02 10.03 91,375 -0.02(-0.20%)
Sep 17, 2020 10.04 10.06 10.02 10.05 94,922 -0.02(-0.20%)
Sep 16, 2020 10.04 10.10 10.04 10.07 107,342 +0.01(+0.13%)
Sep 15, 2020 10.05 10.06 10.03 10.06 135,518 +0.03(+0.33%)
Sep 14, 2020 10.01 10.05 9.995 10.02 129,570 +0.03(+0.33%)
Sep 11, 2020 10.00 10.02 9.944 9.991 152,794 -0.01(-0.07%)
Sep 10, 2020 10.02 10.02 9.964 9.998 65,599 +0.03(+0.33%)
Sep 09, 2020 9.898 9.984 9.898 9.964 117,618 +0.08(+0.81%)
Sep 08, 2020 9.898 9.898 9.818 9.885 114,571 -0.08(-0.80%)
Sep 04, 2020 9.998 9.998 9.845 9.964 166,944 -0.03(-0.27%)
Sep 03, 2020 10.10 10.10 9.951 9.991 241,514 -0.09(-0.86%)
Sep 02, 2020 10.10 10.10 10.06 10.08 173,625 -0.01(-0.07%)
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.