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 (%)
May 31, 2024 11.82 11.91 11.81 11.91 238,191 +0.12(+1.02%)
May 30, 2024 11.81 11.81 11.75 11.79 150,511 +0.03(+0.26%)
May 29, 2024 11.85 11.85 11.74 11.76 284,832 -0.09(-0.75%)
May 28, 2024 11.91 11.91 11.82 11.85 269,793 -0.04(-0.33%)
May 24, 2024 11.92 11.92 11.86 11.89 129,148 +0.06(+0.50%)
May 23, 2024 11.98 11.99 11.83 11.83 200,745 -0.16(-1.32%)
May 22, 2024 12.04 12.04 11.96 11.99 333,119 -0.03(-0.25%)
May 21, 2024 12.00 12.02 11.99 12.02 219,072 +0.03(+0.25%)
May 20, 2024 11.99 11.99 11.96 11.99 251,752 +0.03(+0.25%)
May 17, 2024 11.96 11.97 11.92 11.96 117,119 +0.02(+0.17%)
May 16, 2024 11.96 11.96 11.92 11.94 311,576 +0.01(+0.08%)
May 15, 2024 11.84 11.94 11.84 11.93 357,340 +0.10(+0.84%)
May 14, 2024 11.87 11.87 11.83 11.83 111,817 -0.01(-0.08%)
May 13, 2024 11.84 11.86 11.83 11.84 93,854 +0.00(+0.00%)
May 10, 2024 11.87 11.87 11.81 11.84 235,153 +0.00(+0.00%)
May 09, 2024 11.82 11.85 11.81 11.84 170,120 +0.01(+0.08%)
May 08, 2024 11.81 11.84 11.80 11.83 265,157 +0.02(+0.17%)
May 07, 2024 11.78 11.84 11.78 11.81 412,262 +0.02(+0.17%)
May 06, 2024 11.76 11.79 11.76 11.79 282,587 +0.05(+0.42%)
May 03, 2024 11.63 11.74 11.63 11.74 762,358 +0.12(+1.02%)
May 02, 2024 11.62 11.62 11.55 11.62 245,690 +0.04(+0.34%)
May 01, 2024 11.48 11.58 11.48 11.58 497,305 +0.09(+0.78%)
Apr 30, 2024 11.56 11.56 11.47 11.49 311,300 -0.07(-0.60%)
Apr 29, 2024 11.57 11.57 11.50 11.56 235,588 +0.02(+0.17%)
Apr 26, 2024 11.54 11.54 11.48 11.54 142,402 +0.06(+0.52%)
Apr 25, 2024 11.52 11.52 11.40 11.48 385,692 -0.04(-0.34%)
Apr 24, 2024 11.56 11.56 11.48 11.52 220,252 -0.01(-0.13%)
Apr 23, 2024 11.54 11.55 11.47 11.54 166,966 +0.10(+0.90%)
Apr 22, 2024 11.42 11.47 11.39 11.43 136,373 +0.04(+0.34%)
Apr 19, 2024 11.41 11.42 11.37 11.39 110,199 +0.03(+0.26%)
Apr 18, 2024 11.34 11.39 11.34 11.37 205,681 +0.03(+0.26%)
Apr 17, 2024 11.34 11.38 11.30 11.34 166,743 +0.06(+0.57%)
Apr 16, 2024 11.26 11.30 11.22 11.27 912,179 -0.01(-0.13%)
Apr 15, 2024 11.46 11.50 11.26 11.29 1,066,925 -0.19(-1.62%)
Apr 12, 2024 11.56 11.58 11.43 11.47 1,407,573 -0.10(-0.85%)
Apr 11, 2024 11.62 11.63 11.49 11.57 284,340 -0.05(-0.42%)
Apr 10, 2024 11.75 11.75 11.61 11.62 383,957 -0.12(-1.00%)
Apr 09, 2024 11.76 11.76 11.71 11.74 278,088 +0.00(+0.00%)
Apr 08, 2024 11.73 11.75 11.72 11.74 154,414 +0.04(+0.34%)
Apr 05, 2024 11.68 11.72 11.68 11.70 221,850 +0.00(+0.00%)
Apr 04, 2024 11.77 11.77 11.68 11.70 196,133 -0.01(-0.08%)
Apr 03, 2024 11.72 11.73 11.69 11.71 193,696 +0.00(+0.00%)
Apr 02, 2024 11.76 11.76 11.65 11.71 223,918 -0.05(-0.42%)
Apr 01, 2024 11.81 11.83 11.72 11.76 288,474 -0.06(-0.50%)
Mar 28, 2024 11.76 11.82 11.75 11.82 277,216 +0.08(+0.67%)
Mar 27, 2024 11.70 11.75 11.70 11.74 226,324 +0.05(+0.42%)
Mar 26, 2024 11.81 11.82 11.69 11.69 504,323 -0.01(-0.08%)
Mar 25, 2024 11.73 11.74 11.70 11.70 373,547 +0.00(+0.00%)
Mar 22, 2024 11.69 11.71 11.69 11.70 236,078 +0.02(+0.17%)
Mar 21, 2024 11.64 11.70 11.64 11.68 154,238 +0.02(+0.17%)
Mar 20, 2024 11.65 11.67 11.63 11.66 274,692 +0.04(+0.33%)
Mar 19, 2024 11.60 11.64 11.60 11.62 86,201 +0.02(+0.17%)
Mar 18, 2024 11.62 11.62 11.60 11.60 118,954 +0.01(+0.05%)
Mar 15, 2024 11.64 11.64 11.57 11.60 113,045 +0.03(+0.29%)
Mar 14, 2024 11.67 11.68 11.56 11.56 165,221 -0.09(-0.75%)
Mar 13, 2024 11.70 11.70 11.65 11.65 195,560 +0.00(+0.00%)
Mar 12, 2024 11.64 11.66 11.60 11.65 167,360 +0.05(+0.42%)
Mar 11, 2024 11.61 11.62 11.58 11.60 180,938 +0.02(+0.17%)
Mar 08, 2024 11.64 11.64 11.58 11.58 161,405 -0.03(-0.25%)
Mar 07, 2024 11.55 11.61 11.55 11.61 171,252 +0.07(+0.59%)
Mar 06, 2024 11.55 11.57 11.53 11.54 189,318 +0.04(+0.34%)
Mar 05, 2024 11.54 11.56 11.48 11.50 143,752 -0.03(-0.25%)
Mar 04, 2024 11.50 11.54 11.50 11.53 186,248 +0.01(+0.08%)
Mar 01, 2024 11.45 11.53 11.45 11.52 229,233 +0.05(+0.42%)
Feb 29, 2024 11.44 11.48 11.42 11.48 245,305 +0.07(+0.60%)
Feb 28, 2024 11.42 11.44 11.40 11.41 306,435 +0.00(+0.00%)
Feb 27, 2024 11.44 11.44 11.39 11.41 307,625 +0.02(+0.17%)
Feb 26, 2024 11.46 11.46 11.38 11.39 344,268 -0.05(-0.42%)
Feb 23, 2024 11.46 11.46 11.44 11.44 167,778 +0.01(+0.08%)
Feb 22, 2024 11.43 11.46 11.43 11.43 102,825 +0.04(+0.34%)
Feb 21, 2024 11.43 11.43 11.39 11.39 135,642 -0.01(-0.08%)
Feb 20, 2024 11.38 11.41 11.37 11.40 227,013 +0.01(+0.08%)
Feb 16, 2024 11.35 11.40 11.34 11.39 372,559 -0.02(-0.17%)
Feb 15, 2024 11.34 11.42 11.34 11.41 165,045 +0.08(+0.68%)
Feb 14, 2024 11.29 11.36 11.29 11.33 101,307 +0.03(+0.25%)
Feb 13, 2024 11.33 11.33 11.24 11.30 145,264 -0.07(-0.59%)
Feb 12, 2024 11.32 11.38 11.32 11.37 138,764 +0.01(+0.08%)
Feb 09, 2024 11.37 11.37 11.32 11.36 128,363 +0.05(+0.42%)
Feb 08, 2024 11.33 11.37 11.31 11.31 272,882 -0.03(-0.25%)
Feb 07, 2024 11.39 11.40 11.34 11.34 174,852 -0.03(-0.25%)
Feb 06, 2024 11.35 11.38 11.34 11.37 136,065 +0.04(+0.34%)
Feb 05, 2024 11.42 11.42 11.27 11.33 175,877 -0.04(-0.34%)
Feb 02, 2024 11.41 11.41 11.35 11.37 413,326 -0.06(-0.50%)
Feb 01, 2024 11.33 11.43 11.33 11.43 400,222 +0.13(+1.19%)
Jan 31, 2024 11.35 11.39 11.28 11.29 489,299 -0.04(-0.34%)
Jan 30, 2024 11.36 11.38 11.32 11.33 350,061 -0.03(-0.25%)
Jan 29, 2024 11.32 11.36 11.28 11.36 139,513 +0.07(+0.60%)
Jan 26, 2024 11.26 11.29 11.26 11.29 313,552 +0.02(+0.17%)
Jan 25, 2024 11.26 11.29 11.24 11.27 468,893 +0.05(+0.42%)
Jan 24, 2024 11.24 11.25 11.22 11.23 235,882 +0.03(+0.25%)
Jan 23, 2024 11.18 11.22 11.18 11.20 234,209 -0.02(-0.17%)
Jan 22, 2024 11.11 11.22 11.11 11.22 149,410 +0.09(+0.77%)
Jan 19, 2024 11.16 11.16 11.06 11.13 180,536 +0.01(+0.09%)
Jan 18, 2024 11.13 11.15 11.05 11.12 136,805 -0.01(-0.09%)
Jan 17, 2024 11.18 11.18 11.09 11.13 123,364 -0.08(-0.68%)
Jan 16, 2024 11.25 11.25 11.18 11.21 438,885 -0.05(-0.42%)
Jan 12, 2024 11.23 11.29 11.23 11.25 118,994 +0.02(+0.17%)
Jan 11, 2024 11.23 11.26 11.17 11.23 224,414 -0.01(-0.08%)
Jan 10, 2024 11.26 11.26 11.23 11.24 128,373 +0.00(+0.00%)
Jan 09, 2024 11.23 11.24 11.19 11.24 254,457 +0.00(+0.00%)
Jan 08, 2024 11.15 11.24 11.15 11.24 352,941 +0.10(+0.85%)
Jan 05, 2024 11.13 11.16 11.10 11.15 202,026 +0.01(+0.09%)
Jan 04, 2024 11.13 11.14 11.09 11.14 293,201 +0.00(+0.00%)
Jan 03, 2024 11.04 11.15 11.04 11.14 121,905 +0.03(+0.26%)
Jan 02, 2024 11.03 11.11 11.03 11.11 249,671 +0.07(+0.60%)
Dec 29, 2023 11.10 11.10 11.04 11.04 300,472 -0.05(-0.43%)
Dec 28, 2023 11.06 11.09 11.05 11.09 250,568 +0.01(+0.09%)
Dec 27, 2023 11.10 11.11 11.02 11.08 372,565 +0.02(+0.17%)
Dec 26, 2023 11.01 11.07 11.01 11.06 278,785 +0.06(+0.56%)
Dec 22, 2023 11.01 11.04 10.98 11.00 272,935 +0.04(+0.39%)
Dec 21, 2023 11.01 11.01 10.95 10.96 183,043 +0.03(+0.28%)
Dec 20, 2023 11.04 11.04 10.92 10.93 182,616 -0.11(-0.96%)
Dec 19, 2023 11.05 11.05 11.03 11.04 150,762 +0.01(+0.09%)
Dec 18, 2023 11.04 11.05 11.01 11.03 190,210 -0.03(-0.26%)
Dec 15, 2023 11.06 11.07 11.01 11.05 186,123 +0.03(+0.26%)
Dec 14, 2023 10.96 11.06 10.96 11.03 167,080 +0.12(+1.12%)
Dec 13, 2023 10.72 10.90 10.72 10.90 193,016 +0.15(+1.40%)
Dec 12, 2023 10.73 10.76 10.71 10.75 125,285 -0.01(-0.09%)
Dec 11, 2023 10.84 10.84 10.74 10.76 273,726 -0.07(-0.61%)
Dec 08, 2023 10.84 10.85 10.81 10.83 149,775 -0.03(-0.26%)
Dec 07, 2023 10.86 10.87 10.81 10.86 145,279 +0.05(+0.44%)
Dec 06, 2023 10.84 10.88 10.80 10.81 99,615 -0.02(-0.17%)
Dec 05, 2023 10.81 10.83 10.79 10.83 188,880 +0.01(+0.09%)
Dec 04, 2023 10.81 10.82 10.75 10.82 225,483 +0.00(+0.00%)
Dec 01, 2023 10.69 10.82 10.69 10.82 554,323 +0.12(+1.14%)
Nov 30, 2023 10.69 10.70 10.64 10.70 168,910 +0.06(+0.53%)
Nov 29, 2023 10.57 10.65 10.57 10.64 93,466 +0.09(+0.89%)
Nov 28, 2023 10.63 10.63 10.55 10.55 137,447 -0.06(-0.53%)
Nov 27, 2023 10.64 10.64 10.60 10.60 172,035 -0.04(-0.35%)
Nov 24, 2023 10.60 10.64 10.59 10.64 102,004 +0.04(+0.35%)
Nov 22, 2023 10.58 10.61 10.58 10.60 188,474 +0.01(+0.09%)
Nov 21, 2023 10.61 10.61 10.57 10.59 185,939 -0.01(-0.09%)
Nov 20, 2023 10.54 10.60 10.54 10.60 386,264 +0.06(+0.53%)
Nov 17, 2023 10.50 10.57 10.49 10.55 139,953 +0.05(+0.44%)
Nov 16, 2023 10.46 10.50 10.45 10.50 149,668 +0.04(+0.36%)
Nov 15, 2023 10.44 10.49 10.43 10.46 240,178 +0.01(+0.09%)
Nov 14, 2023 10.35 10.48 10.35 10.45 290,684 +0.17(+1.63%)
Nov 13, 2023 10.32 10.32 10.27 10.29 118,301 -0.02(-0.18%)
Nov 10, 2023 10.28 10.34 10.28 10.30 149,271 +0.03(+0.27%)
Nov 09, 2023 10.41 10.41 10.27 10.28 202,808 -0.11(-1.08%)
Nov 08, 2023 10.40 10.40 10.36 10.39 128,142 +0.01(+0.09%)
Nov 07, 2023 10.31 10.38 10.30 10.38 149,277 +0.03(+0.27%)
Nov 06, 2023 10.42 10.42 10.32 10.35 189,176 -0.06(-0.54%)
Nov 03, 2023 10.33 10.46 10.33 10.41 483,571 +0.08(+0.81%)
Nov 02, 2023 10.15 10.33 10.15 10.32 426,737 +0.18(+1.74%)
Nov 01, 2023 9.849 10.15 9.849 10.15 594,688 +0.30(+3.02%)
Oct 31, 2023 9.793 9.886 9.777 9.849 335,730 +0.10(+1.05%)
Oct 30, 2023 9.681 9.751 9.681 9.746 161,522 +0.06(+0.58%)
Oct 27, 2023 9.812 9.812 9.653 9.691 193,953 -0.02(-0.19%)
Oct 26, 2023 9.718 9.746 9.700 9.709 163,887 -0.03(-0.28%)
Oct 25, 2023 9.838 9.843 9.728 9.737 116,660 -0.10(-1.03%)
Oct 24, 2023 9.801 9.847 9.774 9.838 114,530 +0.07(+0.75%)
Oct 23, 2023 9.755 9.801 9.709 9.764 122,088 -0.01(-0.09%)
Oct 20, 2023 9.783 9.820 9.755 9.774 105,583 -0.04(-0.38%)
Oct 19, 2023 9.884 9.912 9.774 9.810 128,450 -0.10(-1.02%)
Oct 18, 2023 9.939 9.948 9.875 9.912 179,209 -0.04(-0.37%)
Oct 17, 2023 9.948 9.958 9.912 9.948 97,308 -0.06(-0.64%)
Oct 16, 2023 10.03 10.07 9.976 10.01 194,794 -0.05(-0.46%)
Oct 13, 2023 10.12 10.12 10.02 10.06 217,088 -0.02(-0.18%)
Oct 12, 2023 10.15 10.15 10.04 10.08 103,275 -0.09(-0.90%)
Oct 11, 2023 10.12 10.20 10.12 10.17 207,017 +0.03(+0.27%)
Oct 10, 2023 10.10 10.19 10.06 10.14 407,564 +0.04(+0.36%)
Oct 09, 2023 10.06 10.10 9.995 10.10 683,365 +0.07(+0.73%)
Oct 06, 2023 9.948 10.03 9.903 10.03 152,497 +0.04(+0.37%)
Oct 05, 2023 10.01 10.04 9.958 9.994 208,684 -0.03(-0.28%)
Oct 04, 2023 9.930 10.02 9.893 10.02 272,525 +0.08(+0.83%)
Oct 03, 2023 10.06 10.07 9.930 9.939 1,712,287 -0.13(-1.28%)
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.