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 (%)
Jun 30, 2020 9.284 9.350 9.284 9.350 119,755 +0.07(+0.76%)
Jun 29, 2020 9.291 9.337 9.245 9.279 98,373 +0.07(+0.79%)
Jun 26, 2020 9.343 9.402 9.206 9.206 142,286 -0.16(-1.74%)
Jun 25, 2020 9.402 9.408 9.326 9.369 123,417 -0.04(-0.41%)
Jun 24, 2020 9.537 9.537 9.389 9.408 128,289 -0.09(-0.95%)
Jun 23, 2020 9.447 9.531 9.447 9.499 79,655 +0.08(+0.89%)
Jun 22, 2020 9.415 9.470 9.389 9.415 81,924 -0.04(-0.41%)
Jun 19, 2020 9.447 9.537 9.440 9.453 105,556 -0.03(-0.27%)
Jun 18, 2020 9.473 9.486 9.434 9.479 43,823 +0.00(+0.00%)
Jun 17, 2020 9.512 9.550 9.460 9.479 88,313 -0.04(-0.37%)
Jun 16, 2020 9.505 9.589 9.458 9.515 115,951 +0.13(+1.41%)
Jun 15, 2020 9.382 9.421 9.195 9.382 123,360 -0.04(-0.41%)
Jun 12, 2020 9.453 9.518 9.330 9.421 109,574 +0.16(+1.68%)
Jun 11, 2020 9.570 9.570 9.233 9.266 259,927 -0.44(-4.50%)
Jun 10, 2020 9.719 9.725 9.647 9.702 142,813 -0.02(-0.17%)
Jun 09, 2020 9.706 9.748 9.689 9.719 132,302 -0.06(-0.60%)
Jun 08, 2020 9.673 9.777 9.667 9.777 193,298 +0.13(+1.34%)
Jun 05, 2020 9.615 9.745 9.615 9.647 151,303 +0.10(+1.02%)
Jun 04, 2020 9.576 9.628 9.544 9.550 115,053 -0.03(-0.27%)
Jun 03, 2020 9.492 9.611 9.492 9.576 107,584 +0.10(+1.02%)
Jun 02, 2020 9.337 9.479 9.330 9.479 99,688 +0.10(+1.10%)
Jun 01, 2020 9.266 9.382 9.246 9.376 177,179 +0.11(+1.19%)
May 29, 2020 9.259 9.272 9.220 9.266 105,556 +0.01(+0.14%)
May 28, 2020 9.207 9.285 9.169 9.253 102,614 +0.10(+1.06%)
May 27, 2020 9.123 9.162 9.072 9.156 73,367 +0.09(+1.00%)
May 26, 2020 9.046 9.091 9.001 9.065 235,600 +0.14(+1.58%)
May 22, 2020 8.873 8.950 8.873 8.924 105,912 +0.02(+0.22%)
May 21, 2020 8.886 8.924 8.873 8.905 85,509 +0.03(+0.36%)
May 20, 2020 8.809 8.898 8.809 8.873 131,248 +0.12(+1.39%)
May 19, 2020 8.680 8.770 8.680 8.751 76,188 +0.06(+0.66%)
May 18, 2020 8.571 8.732 8.571 8.693 103,617 +0.15(+1.80%)
May 15, 2020 8.495 8.546 8.482 8.539 60,833 +0.02(+0.23%)
May 14, 2020 8.533 8.552 8.437 8.520 184,599 -0.10(-1.12%)
May 13, 2020 8.751 8.751 8.571 8.616 106,765 -0.14(-1.61%)
May 12, 2020 8.745 8.821 8.745 8.757 124,951 +0.01(+0.07%)
May 11, 2020 8.770 8.812 8.745 8.751 167,576 -0.06(-0.73%)
May 08, 2020 8.777 8.815 8.737 8.815 85,322 +0.10(+1.18%)
May 07, 2020 8.680 8.764 8.642 8.713 97,055 +0.07(+0.82%)
May 06, 2020 8.713 8.745 8.642 8.642 101,390 -0.03(-0.38%)
May 05, 2020 8.642 8.908 8.642 8.675 122,948 +0.05(+0.57%)
May 04, 2020 8.584 8.636 8.488 8.626 103,276 +0.03(+0.34%)
May 01, 2020 8.674 8.725 8.559 8.597 83,606 -0.11(-1.25%)
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%)
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.