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 (%)
Sep 30, 2022 9.216 9.371 9.216 9.273 169,081 +0.03(+0.35%)
Sep 29, 2022 9.477 9.510 9.220 9.241 408,296 -0.28(-2.91%)
Sep 28, 2022 9.347 9.518 9.336 9.518 428,418 +0.21(+2.27%)
Sep 27, 2022 9.395 9.419 9.306 9.306 169,761 -0.03(-0.35%)
Sep 26, 2022 9.467 9.528 9.306 9.338 121,600 -0.19(-1.95%)
Sep 23, 2022 9.685 9.685 9.443 9.524 213,421 -0.22(-2.23%)
Sep 22, 2022 9.830 9.854 9.725 9.741 96,803 -0.10(-1.06%)
Sep 21, 2022 9.846 9.934 9.831 9.846 72,640 -0.03(-0.33%)
Sep 20, 2022 9.926 9.928 9.846 9.878 171,239 -0.08(-0.81%)
Sep 19, 2022 9.918 9.997 9.918 9.959 67,898 -0.05(-0.48%)
Sep 16, 2022 9.999 10.02 9.952 10.01 112,010 -0.07(-0.68%)
Sep 15, 2022 10.18 10.18 10.07 10.08 91,095 -0.10(-0.99%)
Sep 14, 2022 10.14 10.20 10.14 10.18 71,293 +0.04(+0.40%)
Sep 13, 2022 10.22 10.24 10.13 10.14 344,905 -0.18(-1.72%)
Sep 12, 2022 10.29 10.38 10.29 10.31 74,352 +0.02(+0.16%)
Sep 09, 2022 10.34 10.34 10.28 10.30 229,855 +0.02(+0.24%)
Sep 08, 2022 10.28 10.30 10.21 10.27 48,939 +0.01(+0.08%)
Sep 07, 2022 10.15 10.29 10.15 10.26 103,384 +0.09(+0.87%)
Sep 06, 2022 10.23 10.25 10.16 10.18 90,945 -0.06(-0.63%)
Sep 02, 2022 10.29 10.30 10.22 10.24 46,082 +0.05(+0.47%)
Sep 01, 2022 10.35 10.35 10.16 10.19 1,764,802 -0.19(-1.86%)
Aug 31, 2022 10.42 10.43 10.36 10.39 160,461 +0.00(+0.00%)
Aug 30, 2022 10.47 10.50 10.36 10.39 139,911 -0.09(-0.85%)
Aug 29, 2022 10.48 10.50 10.42 10.47 120,597 -0.05(-0.46%)
Aug 26, 2022 10.65 10.65 10.51 10.52 93,329 -0.07(-0.68%)
Aug 25, 2022 10.62 10.63 10.57 10.59 125,102 +0.01(+0.07%)
Aug 24, 2022 10.58 10.59 10.54 10.59 110,394 +0.06(+0.61%)
Aug 23, 2022 10.51 10.58 10.51 10.52 203,510 +0.02(+0.15%)
Aug 22, 2022 10.62 10.62 10.49 10.51 179,873 -0.11(-1.05%)
Aug 19, 2022 10.75 10.75 10.62 10.62 106,954 -0.14(-1.34%)
Aug 18, 2022 10.75 10.80 10.74 10.76 114,334 +0.02(+0.22%)
Aug 17, 2022 10.83 10.84 10.74 10.74 134,758 -0.13(-1.18%)
Aug 16, 2022 10.89 10.90 10.84 10.87 135,445 -0.02(-0.22%)
Aug 15, 2022 10.90 10.90 10.87 10.89 127,175 +0.00(+0.00%)
Aug 12, 2022 10.86 10.89 10.82 10.89 93,985 +0.07(+0.66%)
Aug 11, 2022 10.84 10.86 10.79 10.82 114,516 +0.03(+0.30%)
Aug 10, 2022 10.73 10.79 10.73 10.79 200,522 +0.10(+0.97%)
Aug 09, 2022 10.69 10.69 10.67 10.68 63,121 -0.01(-0.07%)
Aug 08, 2022 10.67 10.70 10.67 10.69 86,707 +0.06(+0.53%)
Aug 05, 2022 10.68 10.68 10.61 10.63 94,714 -0.03(-0.30%)
Aug 04, 2022 10.70 10.72 10.66 10.67 102,324 -0.04(-0.37%)
Aug 03, 2022 10.63 10.71 10.63 10.71 235,485 +0.04(+0.37%)
Aug 02, 2022 10.66 10.70 10.60 10.67 113,135 +0.01(+0.08%)
Aug 01, 2022 10.58 10.70 10.56 10.66 468,924 +0.08(+0.75%)
Jul 29, 2022 10.50 10.59 10.49 10.58 326,455 +0.14(+1.30%)
Jul 28, 2022 10.34 10.47 10.34 10.44 546,036 +0.11(+1.08%)
Jul 27, 2022 10.28 10.34 10.25 10.33 260,698 +0.10(+0.94%)
Jul 26, 2022 10.24 10.25 10.21 10.24 174,218 -0.00(-0.04%)
Jul 25, 2022 10.25 10.27 10.20 10.24 146,055 +0.02(+0.19%)
Jul 22, 2022 10.23 10.28 10.18 10.22 180,180 -0.01(-0.08%)
Jul 21, 2022 10.16 10.23 10.13 10.23 199,348 +0.08(+0.82%)
Jul 20, 2022 10.08 10.16 10.06 10.14 195,857 +0.06(+0.59%)
Jul 19, 2022 9.982 10.08 9.968 10.08 184,336 +0.16(+1.59%)
Jul 18, 2022 10.05 10.08 9.927 9.927 134,882 -0.06(-0.63%)
Jul 15, 2022 9.958 10.01 9.938 9.990 172,341 +0.06(+0.56%)
Jul 14, 2022 9.903 9.935 9.848 9.935 113,292 -0.02(-0.24%)
Jul 13, 2022 9.887 9.974 9.887 9.958 80,160 -0.02(-0.16%)
Jul 12, 2022 9.958 10.05 9.950 9.974 98,561 -0.04(-0.39%)
Jul 11, 2022 10.11 10.11 9.974 10.01 146,735 -0.09(-0.86%)
Jul 08, 2022 10.08 10.10 9.998 10.10 68,041 +0.02(+0.24%)
Jul 07, 2022 10.01 10.08 10.01 10.08 114,988 +0.08(+0.75%)
Jul 06, 2022 10.05 10.05 9.978 10.00 74,385 -0.03(-0.28%)
Jul 05, 2022 10.05 10.05 9.919 10.03 109,776 -0.02(-0.24%)
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.