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 (%)
Aug 31, 2020 10.04 10.04 9.980 9.986 155,795 +0.01(+0.07%)
Aug 28, 2020 10.07 10.07 9.973 9.980 501,780 -0.01(-0.08%)
Aug 27, 2020 10.01 10.02 9.967 9.988 154,403 +0.02(+0.21%)
Aug 26, 2020 9.999 10.01 9.960 9.967 130,303 -0.01(-0.07%)
Aug 25, 2020 10.03 10.03 9.960 9.973 105,358 +0.01(+0.13%)
Aug 24, 2020 9.967 10.03 9.960 9.960 201,243 +0.00(+0.00%)
Aug 21, 2020 9.960 9.980 9.934 9.960 110,820 -0.01(-0.07%)
Aug 20, 2020 9.967 9.986 9.960 9.967 75,904 -0.01(-0.07%)
Aug 19, 2020 9.980 9.993 9.962 9.973 104,668 +0.00(+0.00%)
Aug 18, 2020 9.999 9.999 9.953 9.973 122,271 +0.01(+0.13%)
Aug 17, 2020 9.947 9.993 9.947 9.960 61,957 +0.01(+0.13%)
Aug 14, 2020 9.993 9.993 9.920 9.947 119,625 -0.03(-0.33%)
Aug 13, 2020 9.973 9.999 9.947 9.980 67,688 +0.03(+0.26%)
Aug 12, 2020 9.901 10.01 9.897 9.953 123,868 +0.08(+0.80%)
Aug 11, 2020 9.940 10.01 9.874 9.874 190,516 -0.06(-0.60%)
Aug 10, 2020 9.881 9.934 9.855 9.934 91,540 +0.09(+0.87%)
Aug 07, 2020 9.802 9.881 9.802 9.848 97,309 -0.02(-0.20%)
Aug 06, 2020 9.874 9.881 9.848 9.868 77,284 -0.01(-0.07%)
Aug 05, 2020 9.802 9.874 9.802 9.874 127,390 +0.11(+1.08%)
Aug 04, 2020 9.716 9.795 9.716 9.769 103,867 +0.03(+0.27%)
Aug 03, 2020 9.703 9.762 9.703 9.743 137,872 +0.04(+0.41%)
Jul 31, 2020 9.683 9.710 9.677 9.703 92,147 +0.02(+0.20%)
Jul 30, 2020 9.650 9.696 9.631 9.683 70,753 -0.04(-0.41%)
Jul 29, 2020 9.663 9.723 9.598 9.723 84,520 +0.11(+1.17%)
Jul 28, 2020 9.624 9.650 9.611 9.611 59,293 -0.01(-0.14%)
Jul 27, 2020 9.578 9.624 9.578 9.624 48,061 +0.04(+0.41%)
Jul 24, 2020 9.559 9.585 9.552 9.585 58,354 +0.02(+0.22%)
Jul 23, 2020 9.591 9.617 9.552 9.564 61,391 -0.03(-0.36%)
Jul 22, 2020 9.643 9.643 9.585 9.598 158,838 -0.03(-0.27%)
Jul 21, 2020 9.532 9.624 9.532 9.624 58,930 +0.09(+0.96%)
Jul 20, 2020 9.526 9.539 9.493 9.532 75,208 +0.02(+0.21%)
Jul 17, 2020 9.493 9.513 9.480 9.513 51,462 +0.01(+0.14%)
Jul 16, 2020 9.487 9.500 9.461 9.500 55,877 -0.02(-0.17%)
Jul 15, 2020 9.454 9.519 9.451 9.516 56,491 +0.07(+0.73%)
Jul 14, 2020 9.402 9.448 9.369 9.448 60,226 +0.02(+0.21%)
Jul 13, 2020 9.402 9.454 9.373 9.428 208,044 +0.06(+0.63%)
Jul 10, 2020 9.310 9.380 9.310 9.369 100,933 +0.07(+0.70%)
Jul 09, 2020 9.448 9.448 9.304 9.304 136,394 -0.09(-0.97%)
Jul 08, 2020 9.395 9.435 9.363 9.395 73,376 +0.03(+0.35%)
Jul 07, 2020 9.421 9.457 9.363 9.363 94,947 -0.06(-0.62%)
Jul 06, 2020 9.369 9.477 9.369 9.421 133,953 +0.03(+0.35%)
Jul 02, 2020 9.395 9.493 9.389 9.389 127,430 +0.04(+0.42%)
Jul 01, 2020 9.369 9.435 9.350 9.350 75,808 +0.00(+0.00%)
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%)
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.