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

Yieldshares High Income ETF (NY: YYY )

12.08 +0.02 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2020 9.354 9.367 9.314 9.360 104,490 +0.01(+0.14%)
May 28, 2020 9.301 9.380 9.262 9.347 101,577 +0.10(+1.06%)
May 27, 2020 9.216 9.256 9.164 9.249 72,626 +0.09(+1.00%)
May 26, 2020 9.138 9.184 9.093 9.158 233,221 +0.14(+1.58%)
May 22, 2020 8.963 9.041 8.963 9.015 104,842 +0.02(+0.22%)
May 21, 2020 8.976 9.015 8.963 8.996 84,645 +0.03(+0.36%)
May 20, 2020 8.899 8.989 8.899 8.963 129,922 +0.12(+1.39%)
May 19, 2020 8.769 8.859 8.769 8.840 75,418 +0.06(+0.66%)
May 18, 2020 8.659 8.821 8.659 8.782 102,571 +0.16(+1.80%)
May 15, 2020 8.581 8.633 8.568 8.627 60,218 +0.02(+0.23%)
May 14, 2020 8.620 8.639 8.523 8.607 182,734 -0.10(-1.12%)
May 13, 2020 8.840 8.840 8.659 8.704 105,687 -0.14(-1.61%)
May 12, 2020 8.834 8.912 8.834 8.847 123,689 +0.01(+0.07%)
May 11, 2020 8.860 8.902 8.834 8.840 165,884 -0.06(-0.73%)
May 08, 2020 8.866 8.905 8.826 8.905 84,460 +0.10(+1.18%)
May 07, 2020 8.769 8.853 8.730 8.801 96,075 +0.07(+0.82%)
May 06, 2020 8.801 8.834 8.730 8.730 100,366 -0.03(-0.38%)
May 05, 2020 8.730 8.999 8.730 8.764 121,706 +0.05(+0.57%)
May 04, 2020 8.672 8.724 8.575 8.714 102,232 +0.03(+0.34%)
May 01, 2020 8.763 8.814 8.646 8.685 82,762 -0.11(-1.25%)
Apr 30, 2020 8.821 8.905 8.782 8.795 221,405 -0.05(-0.51%)
Apr 29, 2020 8.775 8.860 8.743 8.840 184,087 +0.14(+1.56%)
Apr 28, 2020 8.717 8.756 8.646 8.704 142,914 +0.03(+0.30%)
Apr 27, 2020 8.704 8.710 8.672 8.678 165,702 -0.02(-0.22%)
Apr 24, 2020 8.768 8.768 8.678 8.698 156,996 -0.07(-0.80%)
Apr 23, 2020 8.762 8.819 8.723 8.768 82,116 +0.01(+0.07%)
Apr 22, 2020 8.678 8.762 8.678 8.762 51,514 +0.17(+2.02%)
Apr 21, 2020 8.531 8.607 8.492 8.589 154,093 -0.12(-1.40%)
Apr 20, 2020 8.787 8.832 8.710 8.710 92,219 -0.13(-1.45%)
Apr 17, 2020 8.916 8.916 8.762 8.839 132,519 +0.12(+1.40%)
Apr 16, 2020 8.768 8.916 8.678 8.717 98,388 -0.09(-1.02%)
Apr 15, 2020 8.787 8.844 8.710 8.807 67,968 -0.09(-1.01%)
Apr 14, 2020 8.762 8.985 8.762 8.896 152,121 +0.19(+2.14%)
Apr 13, 2020 8.896 8.974 8.608 8.710 171,980 -0.19(-2.16%)
Apr 09, 2020 8.653 9.146 8.653 8.903 209,224 +0.31(+3.58%)
Apr 08, 2020 8.358 8.595 8.358 8.595 70,791 +0.30(+3.63%)
Apr 07, 2020 8.236 8.392 8.236 8.294 132,162 +0.24(+2.95%)
Apr 06, 2020 7.954 8.101 7.915 8.056 137,400 +0.26(+3.37%)
Apr 03, 2020 7.934 7.963 7.761 7.793 72,963 -0.16(-2.02%)
Apr 02, 2020 7.812 8.024 7.787 7.954 103,034 +0.12(+1.56%)
Apr 01, 2020 8.082 8.082 7.808 7.832 667,866 -0.35(-4.31%)
Mar 31, 2020 8.063 8.268 8.063 8.184 122,355 +0.13(+1.59%)
Mar 30, 2020 8.018 8.063 7.954 8.056 148,817 +0.04(+0.56%)
Mar 27, 2020 7.864 8.063 7.774 8.011 375,419 -0.06(-0.79%)
Mar 26, 2020 7.669 8.114 7.669 8.075 259,217 +0.41(+5.30%)
Mar 25, 2020 7.180 7.866 7.180 7.669 397,586 +0.63(+8.93%)
Mar 24, 2020 6.774 7.141 6.774 7.041 194,627 +0.44(+6.63%)
Mar 23, 2020 7.047 7.091 6.552 6.603 293,672 -0.38(-5.45%)
Mar 20, 2020 6.901 7.593 6.901 6.983 264,310 +0.19(+2.80%)
Mar 19, 2020 6.317 6.924 5.904 6.793 310,551 +0.10(+1.42%)
Mar 18, 2020 7.809 7.936 6.368 6.698 908,898 -1.46(-17.90%)
Mar 17, 2020 8.094 8.260 7.955 8.158 242,346 +0.09(+1.10%)
Mar 16, 2020 8.571 8.571 7.936 8.069 353,261 -0.79(-8.89%)
Mar 13, 2020 8.659 8.901 8.653 8.856 342,437 +0.41(+4.89%)
Mar 12, 2020 8.831 8.888 8.323 8.444 471,147 -1.02(-10.74%)
Mar 11, 2020 9.790 9.843 9.396 9.459 400,464 -0.46(-4.61%)
Mar 10, 2020 10.06 10.11 9.713 9.917 224,517 +0.13(+1.36%)
Mar 09, 2020 10.18 10.25 9.745 9.783 739,628 -0.81(-7.67%)
Mar 06, 2020 10.56 10.60 10.44 10.60 133,100 -0.08(-0.71%)
Mar 05, 2020 10.93 10.93 10.65 10.67 217,008 -0.30(-2.75%)
Mar 04, 2020 10.79 10.98 10.79 10.97 96,287 +0.26(+2.40%)
Mar 03, 2020 10.70 10.88 10.68 10.72 296,386 +0.03(+0.30%)
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.