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 8.732 8.815 8.693 8.706 223,665 -0.04(-0.51%)
Apr 29, 2020 8.687 8.770 8.655 8.751 185,965 +0.13(+1.56%)
Apr 28, 2020 8.629 8.668 8.559 8.616 144,372 +0.03(+0.30%)
Apr 27, 2020 8.616 8.622 8.584 8.591 167,392 -0.02(-0.22%)
Apr 24, 2020 8.680 8.680 8.591 8.610 158,598 -0.07(-0.80%)
Apr 23, 2020 8.673 8.730 8.635 8.680 82,954 +0.01(+0.07%)
Apr 22, 2020 8.591 8.673 8.591 8.673 52,039 +0.17(+2.02%)
Apr 21, 2020 8.445 8.520 8.407 8.502 155,665 -0.12(-1.40%)
Apr 20, 2020 8.699 8.743 8.622 8.622 93,160 -0.13(-1.45%)
Apr 17, 2020 8.826 8.826 8.673 8.749 133,871 +0.12(+1.40%)
Apr 16, 2020 8.680 8.826 8.591 8.629 99,392 -0.09(-1.02%)
Apr 15, 2020 8.699 8.755 8.622 8.718 68,661 -0.09(-1.01%)
Apr 14, 2020 8.673 8.894 8.673 8.807 153,673 +0.18(+2.14%)
Apr 13, 2020 8.807 8.883 8.521 8.622 173,735 -0.19(-2.16%)
Apr 09, 2020 8.565 9.054 8.565 8.813 211,359 +0.30(+3.58%)
Apr 08, 2020 8.273 8.508 8.273 8.508 71,514 +0.30(+3.63%)
Apr 07, 2020 8.153 8.308 8.153 8.210 133,510 +0.23(+2.95%)
Apr 06, 2020 7.873 8.019 7.835 7.975 138,802 +0.26(+3.37%)
Apr 03, 2020 7.854 7.883 7.683 7.714 73,708 -0.16(-2.02%)
Apr 02, 2020 7.734 7.943 7.708 7.873 104,085 +0.12(+1.56%)
Apr 01, 2020 8.000 8.000 7.729 7.753 674,681 -0.35(-4.31%)
Mar 31, 2020 7.981 8.184 7.981 8.102 123,604 +0.13(+1.59%)
Mar 30, 2020 7.937 7.981 7.873 7.975 150,336 +0.04(+0.56%)
Mar 27, 2020 7.784 7.981 7.695 7.930 379,250 -0.06(-0.79%)
Mar 26, 2020 7.592 8.032 7.592 7.994 261,862 +0.40(+5.30%)
Mar 25, 2020 7.108 7.786 7.108 7.592 401,643 +0.62(+8.93%)
Mar 24, 2020 6.706 7.069 6.706 6.969 196,613 +0.43(+6.63%)
Mar 23, 2020 6.976 7.020 6.486 6.536 296,669 -0.38(-5.45%)
Mar 20, 2020 6.831 7.516 6.831 6.913 267,007 +0.19(+2.80%)
Mar 19, 2020 6.253 6.854 5.845 6.724 313,720 +0.09(+1.42%)
Mar 18, 2020 7.730 7.856 6.303 6.630 918,173 -1.45(-17.90%)
Mar 17, 2020 8.013 8.176 7.875 8.076 244,819 +0.09(+1.10%)
Mar 16, 2020 8.484 8.484 7.856 7.988 356,866 -0.78(-8.89%)
Mar 13, 2020 8.572 8.811 8.566 8.767 345,931 +0.41(+4.89%)
Mar 12, 2020 8.742 8.798 8.239 8.358 475,955 -1.01(-10.74%)
Mar 11, 2020 9.691 9.744 9.301 9.364 404,550 -0.45(-4.61%)
Mar 10, 2020 9.955 10.01 9.615 9.816 226,808 +0.13(+1.36%)
Mar 09, 2020 10.08 10.14 9.647 9.684 747,175 -0.80(-7.67%)
Mar 06, 2020 10.46 10.50 10.34 10.49 134,458 -0.08(-0.71%)
Mar 05, 2020 10.82 10.82 10.55 10.56 219,222 -0.30(-2.75%)
Mar 04, 2020 10.68 10.87 10.68 10.86 97,269 +0.25(+2.40%)
Mar 03, 2020 10.59 10.77 10.58 10.61 299,410 +0.03(+0.30%)
Mar 02, 2020 10.28 10.59 10.28 10.58 563,480 +0.28(+2.75%)
Feb 28, 2020 10.43 10.44 10.18 10.29 543,561 -0.28(-2.62%)
Feb 27, 2020 10.83 10.83 10.47 10.57 442,681 -0.33(-3.00%)
Feb 26, 2020 10.89 10.96 10.81 10.90 269,218 +0.03(+0.29%)
Feb 25, 2020 11.10 11.13 10.84 10.87 557,251 -0.22(-2.02%)
Feb 24, 2020 11.24 11.27 11.07 11.09 396,036 -0.23(-2.01%)
Feb 21, 2020 11.35 11.37 11.31 11.32 115,910 -0.05(-0.47%)
Feb 20, 2020 11.36 11.38 11.34 11.37 91,577 +0.01(+0.05%)
Feb 19, 2020 11.32 11.36 11.32 11.36 119,783 +0.06(+0.50%)
Feb 18, 2020 11.30 11.32 11.30 11.31 127,591 +0.01(+0.11%)
Feb 14, 2020 11.30 11.31 11.29 11.30 85,449 -0.01(-0.05%)
Feb 13, 2020 11.30 11.32 11.30 11.30 96,885 -0.01(-0.05%)
Feb 12, 2020 11.31 11.33 11.31 11.31 81,562 +0.01(+0.11%)
Feb 11, 2020 11.28 11.30 11.28 11.30 113,786 +0.02(+0.17%)
Feb 10, 2020 11.28 11.28 11.25 11.28 172,972 +0.02(+0.22%)
Feb 07, 2020 11.22 11.27 11.22 11.25 106,451 +0.01(+0.11%)
Feb 06, 2020 11.21 11.25 11.21 11.24 125,664 +0.02(+0.22%)
Feb 05, 2020 11.19 11.23 11.19 11.22 144,886 +0.04(+0.34%)
Feb 04, 2020 11.15 11.20 11.14 11.18 344,670 +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.