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

Yieldshares High Income ETF (NY: YYY )

12.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2020 9.901 9.955 9.887 9.928 216,916 +0.04(+0.41%)
Sep 29, 2020 9.948 9.948 9.853 9.887 87,784 -0.02(-0.20%)
Sep 28, 2020 9.989 9.989 9.894 9.908 122,723 +0.05(+0.48%)
Sep 25, 2020 9.907 9.907 9.806 9.860 161,200 +0.01(+0.07%)
Sep 24, 2020 9.800 9.900 9.800 9.853 253,948 +0.00(+0.00%)
Sep 23, 2020 10.03 10.09 9.840 9.853 473,102 -0.21(-2.07%)
Sep 22, 2020 10.08 10.09 10.04 10.06 175,103 +0.01(+0.09%)
Sep 21, 2020 10.12 10.14 10.01 10.05 184,462 -0.08(-0.82%)
Sep 18, 2020 10.17 10.18 10.13 10.14 90,433 -0.02(-0.20%)
Sep 17, 2020 10.14 10.17 10.13 10.16 93,943 -0.02(-0.20%)
Sep 16, 2020 10.14 10.20 10.14 10.18 106,235 +0.01(+0.13%)
Sep 15, 2020 10.16 10.17 10.14 10.16 134,121 +0.03(+0.33%)
Sep 14, 2020 10.12 10.16 10.10 10.13 128,234 +0.03(+0.33%)
Sep 11, 2020 10.11 10.12 10.05 10.10 151,218 -0.01(-0.07%)
Sep 10, 2020 10.13 10.13 10.07 10.10 64,922 +0.03(+0.33%)
Sep 09, 2020 10.00 10.09 10.00 10.07 116,405 +0.08(+0.81%)
Sep 08, 2020 10.00 10.00 9.921 9.988 113,390 -0.08(-0.80%)
Sep 04, 2020 10.10 10.10 9.947 10.07 165,223 -0.03(-0.27%)
Sep 03, 2020 10.20 10.20 10.05 10.10 239,023 -0.09(-0.86%)
Sep 02, 2020 10.20 10.21 10.16 10.18 171,835 -0.01(-0.07%)
Sep 01, 2020 10.09 10.22 10.09 10.19 359,658 +0.10(+1.00%)
Aug 31, 2020 10.14 10.14 10.08 10.09 154,222 +0.01(+0.07%)
Aug 28, 2020 10.18 10.18 10.07 10.08 496,712 -0.01(-0.08%)
Aug 27, 2020 10.11 10.12 10.07 10.09 152,844 +0.02(+0.21%)
Aug 26, 2020 10.10 10.11 10.06 10.07 128,987 -0.01(-0.07%)
Aug 25, 2020 10.13 10.13 10.06 10.07 104,293 +0.01(+0.13%)
Aug 24, 2020 10.07 10.13 10.06 10.06 199,210 +0.00(+0.00%)
Aug 21, 2020 10.06 10.08 10.03 10.06 109,700 -0.01(-0.07%)
Aug 20, 2020 10.07 10.09 10.06 10.07 75,137 -0.01(-0.07%)
Aug 19, 2020 10.08 10.09 10.06 10.07 103,611 +0.00(+0.00%)
Aug 18, 2020 10.10 10.10 10.05 10.07 121,036 +0.01(+0.13%)
Aug 17, 2020 10.05 10.09 10.05 10.06 61,331 +0.01(+0.13%)
Aug 14, 2020 10.09 10.09 10.02 10.05 118,416 -0.03(-0.33%)
Aug 13, 2020 10.07 10.10 10.05 10.08 67,004 +0.03(+0.26%)
Aug 12, 2020 10.00 10.11 9.998 10.05 122,616 +0.08(+0.80%)
Aug 11, 2020 10.04 10.11 9.975 9.975 188,592 -0.06(-0.60%)
Aug 10, 2020 9.982 10.03 9.956 10.03 90,615 +0.09(+0.87%)
Aug 07, 2020 9.902 9.982 9.902 9.948 96,326 -0.02(-0.20%)
Aug 06, 2020 9.975 9.982 9.948 9.968 76,503 -0.01(-0.07%)
Aug 05, 2020 9.902 9.975 9.902 9.975 126,103 +0.11(+1.08%)
Aug 04, 2020 9.815 9.895 9.815 9.869 102,818 +0.03(+0.27%)
Aug 03, 2020 9.802 9.862 9.802 9.842 136,479 +0.04(+0.41%)
Jul 31, 2020 9.782 9.809 9.775 9.802 91,216 +0.02(+0.20%)
Jul 30, 2020 9.749 9.795 9.729 9.782 70,038 -0.04(-0.41%)
Jul 29, 2020 9.762 9.822 9.696 9.822 83,667 +0.11(+1.17%)
Jul 28, 2020 9.722 9.748 9.709 9.709 58,694 -0.01(-0.14%)
Jul 27, 2020 9.676 9.722 9.676 9.722 47,576 +0.04(+0.41%)
Jul 24, 2020 9.656 9.682 9.649 9.682 57,764 +0.02(+0.22%)
Jul 23, 2020 9.689 9.715 9.649 9.661 60,771 -0.03(-0.36%)
Jul 22, 2020 9.742 9.742 9.682 9.696 157,234 -0.03(-0.27%)
Jul 21, 2020 9.630 9.722 9.630 9.722 58,335 +0.09(+0.96%)
Jul 20, 2020 9.623 9.636 9.590 9.630 74,448 +0.02(+0.21%)
Jul 17, 2020 9.590 9.610 9.577 9.610 50,942 +0.01(+0.14%)
Jul 16, 2020 9.584 9.597 9.557 9.596 55,313 -0.02(-0.17%)
Jul 15, 2020 9.551 9.617 9.547 9.613 55,921 +0.07(+0.73%)
Jul 14, 2020 9.498 9.544 9.465 9.544 59,617 +0.02(+0.21%)
Jul 13, 2020 9.498 9.551 9.468 9.524 205,943 +0.06(+0.63%)
Jul 10, 2020 9.405 9.476 9.405 9.465 99,913 +0.07(+0.70%)
Jul 09, 2020 9.544 9.544 9.399 9.399 135,016 -0.09(-0.97%)
Jul 08, 2020 9.491 9.531 9.458 9.491 72,635 +0.03(+0.35%)
Jul 07, 2020 9.518 9.554 9.458 9.458 93,988 -0.06(-0.62%)
Jul 06, 2020 9.465 9.574 9.465 9.518 132,600 +0.03(+0.35%)
Jul 02, 2020 9.491 9.590 9.485 9.485 126,142 +0.04(+0.42%)
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.