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

Yieldshares High Income ETF (NY: YYY )

12.04 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 10.95 10.95 10.95 132,878 +0.02(+0.22%)
Dec 30, 2020 10.93 10.95 10.89 10.93 132,878 +0.02(+0.22%)
Dec 29, 2020 10.98 10.98 10.89 10.90 136,994 +0.01(+0.13%)
Dec 28, 2020 10.95 10.98 10.88 10.89 305,381 -0.01(-0.12%)
Dec 24, 2020 10.80 10.91 10.80 10.90 117,014 +0.03(+0.25%)
Dec 23, 2020 10.86 10.88 10.86 10.88 205,788 +0.02(+0.19%)
Dec 22, 2020 10.84 10.87 10.82 10.86 314,231 +0.01(+0.06%)
Dec 21, 2020 10.90 10.91 10.81 10.85 413,877 -0.04(-0.38%)
Dec 18, 2020 10.89 10.93 10.87 10.89 142,675 -0.01(-0.09%)
Dec 17, 2020 10.90 10.92 10.89 10.90 284,071 +0.04(+0.35%)
Dec 16, 2020 10.88 10.88 10.85 10.86 100,865 -0.01(-0.13%)
Dec 15, 2020 10.85 10.88 10.84 10.88 145,956 +0.07(+0.66%)
Dec 14, 2020 10.91 10.92 10.80 10.81 259,005 -0.04(-0.41%)
Dec 11, 2020 10.90 10.90 10.84 10.85 125,959 -0.03(-0.31%)
Dec 10, 2020 10.90 10.90 10.84 10.88 113,161 +0.01(+0.06%)
Dec 09, 2020 10.91 10.93 10.84 10.88 129,415 -0.01(-0.06%)
Dec 08, 2020 10.85 10.89 10.84 10.88 154,786 +0.03(+0.25%)
Dec 07, 2020 10.84 10.86 10.84 10.86 110,360 +0.00(+0.00%)
Dec 04, 2020 10.88 10.90 10.86 10.86 143,115 +0.01(+0.06%)
Dec 03, 2020 10.80 10.86 10.80 10.85 183,133 +0.04(+0.38%)
Dec 02, 2020 10.71 10.82 10.71 10.81 108,020 +0.08(+0.70%)
Dec 01, 2020 10.68 10.73 10.68 10.73 79,577 +0.05(+0.45%)
Nov 30, 2020 10.69 10.71 10.65 10.69 111,641 +0.02(+0.16%)
Nov 27, 2020 10.73 10.73 10.65 10.67 114,961 -0.04(-0.35%)
Nov 25, 2020 10.75 10.75 10.60 10.71 254,704 +0.03(+0.32%)
Nov 24, 2020 10.57 10.68 10.57 10.67 271,264 +0.11(+1.02%)
Nov 23, 2020 10.51 10.61 10.50 10.56 163,826 +0.09(+0.84%)
Nov 20, 2020 10.45 10.51 10.45 10.48 106,454 -0.02(-0.19%)
Nov 19, 2020 10.43 10.50 10.42 10.50 109,609 +0.06(+0.58%)
Nov 18, 2020 10.50 10.50 10.43 10.44 189,336 -0.01(-0.07%)
Nov 17, 2020 10.40 10.45 10.37 10.44 126,040 +0.05(+0.52%)
Nov 16, 2020 10.35 10.41 10.34 10.39 173,716 +0.06(+0.59%)
Nov 13, 2020 10.28 10.34 10.26 10.33 90,929 +0.07(+0.66%)
Nov 12, 2020 10.31 10.31 10.25 10.26 129,219 -0.02(-0.23%)
Nov 11, 2020 10.25 10.29 10.24 10.28 111,374 +0.06(+0.56%)
Nov 10, 2020 10.20 10.24 10.19 10.23 174,085 +0.03(+0.33%)
Nov 09, 2020 10.18 10.25 10.16 10.19 190,845 +0.15(+1.48%)
Nov 06, 2020 10.03 10.06 10.01 10.04 122,570 -0.01(-0.10%)
Nov 05, 2020 9.942 10.06 9.942 10.05 170,184 +0.13(+1.33%)
Nov 04, 2020 9.807 9.929 9.807 9.922 130,577 +0.14(+1.38%)
Nov 03, 2020 9.733 9.814 9.733 9.787 131,263 +0.08(+0.84%)
Nov 02, 2020 9.679 9.733 9.679 9.706 172,596 +0.05(+0.49%)
Oct 30, 2020 9.753 9.753 9.645 9.658 188,068 -0.06(-0.63%)
Oct 29, 2020 9.692 9.726 9.658 9.719 160,615 +0.06(+0.63%)
Oct 28, 2020 9.902 9.902 9.658 9.658 272,954 -0.20(-1.99%)
Oct 27, 2020 9.874 9.881 9.854 9.854 148,667 -0.02(-0.20%)
Oct 26, 2020 9.948 9.948 9.828 9.874 196,207 -0.07(-0.74%)
Oct 23, 2020 9.982 10.00 9.948 9.948 70,260 -0.01(-0.07%)
Oct 22, 2020 9.955 9.965 9.935 9.955 87,064 -0.01(-0.07%)
Oct 21, 2020 9.968 9.975 9.948 9.962 49,687 +0.02(+0.20%)
Oct 20, 2020 9.888 9.975 9.888 9.942 112,468 +0.03(+0.34%)
Oct 19, 2020 9.968 9.988 9.895 9.908 112,865 -0.05(-0.47%)
Oct 16, 2020 9.982 10.02 9.955 9.955 109,939 -0.04(-0.40%)
Oct 15, 2020 9.982 10.01 9.948 9.995 106,734 -0.01(-0.13%)
Oct 14, 2020 10.02 10.10 10.01 10.01 121,972 -0.02(-0.21%)
Oct 13, 2020 10.06 10.10 10.03 10.03 82,378 -0.03(-0.33%)
Oct 12, 2020 10.04 10.09 10.04 10.06 186,526 +0.01(+0.13%)
Oct 09, 2020 10.06 10.06 10.04 10.05 91,144 +0.02(+0.20%)
Oct 08, 2020 9.988 10.04 9.988 10.03 115,535 +0.06(+0.61%)
Oct 07, 2020 9.955 10.00 9.955 9.968 208,310 +0.04(+0.41%)
Oct 06, 2020 9.942 9.992 9.917 9.928 114,098 -0.01(-0.07%)
Oct 05, 2020 9.848 9.955 9.848 9.935 122,735 +0.09(+0.88%)
Oct 02, 2020 9.754 9.861 9.754 9.848 131,271 -0.01(-0.14%)
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.