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 9.352 9.365 9.312 9.358 104,512 +0.01(+0.14%)
May 28, 2020 9.299 9.378 9.260 9.345 101,599 +0.10(+1.06%)
May 27, 2020 9.214 9.254 9.162 9.247 72,641 +0.09(+1.00%)
May 26, 2020 9.136 9.182 9.091 9.156 233,270 +0.14(+1.58%)
May 22, 2020 8.961 9.039 8.961 9.013 104,864 +0.02(+0.22%)
May 21, 2020 8.974 9.013 8.961 8.994 84,664 +0.03(+0.36%)
May 20, 2020 8.897 8.987 8.897 8.961 129,950 +0.12(+1.39%)
May 19, 2020 8.767 8.857 8.767 8.838 75,434 +0.06(+0.66%)
May 18, 2020 8.657 8.819 8.657 8.780 102,592 +0.16(+1.80%)
May 15, 2020 8.579 8.631 8.566 8.625 60,231 +0.02(+0.23%)
May 14, 2020 8.618 8.638 8.521 8.605 182,773 -0.10(-1.12%)
May 13, 2020 8.838 8.838 8.657 8.702 105,709 -0.14(-1.61%)
May 12, 2020 8.832 8.910 8.832 8.845 123,715 +0.01(+0.07%)
May 11, 2020 8.858 8.900 8.832 8.838 165,919 -0.06(-0.73%)
May 08, 2020 8.864 8.903 8.824 8.903 84,478 +0.10(+1.18%)
May 07, 2020 8.767 8.851 8.728 8.800 96,095 +0.07(+0.82%)
May 06, 2020 8.800 8.832 8.728 8.728 100,387 -0.03(-0.38%)
May 05, 2020 8.728 8.997 8.728 8.762 121,732 +0.05(+0.57%)
May 04, 2020 8.670 8.722 8.573 8.712 102,254 +0.03(+0.34%)
May 01, 2020 8.761 8.812 8.644 8.683 82,779 -0.11(-1.25%)
Apr 30, 2020 8.819 8.903 8.780 8.793 221,453 -0.05(-0.51%)
Apr 29, 2020 8.774 8.858 8.741 8.838 184,126 +0.14(+1.56%)
Apr 28, 2020 8.715 8.754 8.644 8.702 142,945 +0.03(+0.30%)
Apr 27, 2020 8.702 8.709 8.670 8.677 165,737 -0.02(-0.22%)
Apr 24, 2020 8.766 8.766 8.677 8.696 157,029 -0.07(-0.80%)
Apr 23, 2020 8.760 8.818 8.721 8.766 82,134 +0.01(+0.07%)
Apr 22, 2020 8.677 8.760 8.677 8.760 51,525 +0.17(+2.02%)
Apr 21, 2020 8.529 8.606 8.491 8.587 154,126 -0.12(-1.40%)
Apr 20, 2020 8.786 8.830 8.709 8.709 92,239 -0.13(-1.45%)
Apr 17, 2020 8.914 8.914 8.760 8.837 132,547 +0.12(+1.40%)
Apr 16, 2020 8.766 8.914 8.677 8.715 98,409 -0.09(-1.02%)
Apr 15, 2020 8.786 8.843 8.709 8.805 67,982 -0.09(-1.01%)
Apr 14, 2020 8.760 8.983 8.760 8.895 152,153 +0.19(+2.14%)
Apr 13, 2020 8.895 8.972 8.606 8.709 172,017 -0.19(-2.16%)
Apr 09, 2020 8.651 9.144 8.651 8.901 209,269 +0.31(+3.58%)
Apr 08, 2020 8.356 8.593 8.356 8.593 70,806 +0.30(+3.63%)
Apr 07, 2020 8.234 8.391 8.234 8.292 132,190 +0.24(+2.95%)
Apr 06, 2020 7.952 8.099 7.913 8.054 137,429 +0.26(+3.37%)
Apr 03, 2020 7.933 7.961 7.759 7.792 72,979 -0.16(-2.02%)
Apr 02, 2020 7.811 8.022 7.785 7.952 103,056 +0.12(+1.56%)
Apr 01, 2020 8.080 8.080 7.806 7.830 668,008 -0.35(-4.31%)
Mar 31, 2020 8.061 8.266 8.061 8.183 122,381 +0.13(+1.59%)
Mar 30, 2020 8.016 8.061 7.952 8.054 148,849 +0.04(+0.56%)
Mar 27, 2020 7.862 8.061 7.772 8.010 375,499 -0.06(-0.79%)
Mar 26, 2020 7.667 8.112 7.667 8.074 259,272 +0.41(+5.30%)
Mar 25, 2020 7.179 7.864 7.179 7.668 397,671 +0.63(+8.93%)
Mar 24, 2020 6.773 7.139 6.773 7.039 194,668 +0.44(+6.63%)
Mar 23, 2020 7.045 7.090 6.550 6.601 293,734 -0.38(-5.45%)
Mar 20, 2020 6.899 7.591 6.899 6.982 264,366 +0.19(+2.80%)
Mar 19, 2020 6.316 6.923 5.903 6.792 310,617 +0.10(+1.42%)
Mar 18, 2020 7.807 7.934 6.366 6.696 909,092 -1.46(-17.90%)
Mar 17, 2020 8.093 8.258 7.953 8.156 242,397 +0.09(+1.10%)
Mar 16, 2020 8.569 8.569 7.934 8.067 353,337 -0.79(-8.89%)
Mar 13, 2020 8.658 8.899 8.651 8.854 342,510 +0.41(+4.89%)
Mar 12, 2020 8.829 8.886 8.321 8.442 471,247 -1.02(-10.74%)
Mar 11, 2020 9.787 9.841 9.394 9.457 400,549 -0.46(-4.61%)
Mar 10, 2020 10.05 10.11 9.711 9.914 224,564 +0.13(+1.36%)
Mar 09, 2020 10.18 10.24 9.743 9.781 739,786 -0.81(-7.67%)
Mar 06, 2020 10.56 10.60 10.44 10.59 133,128 -0.08(-0.71%)
Mar 05, 2020 10.92 10.92 10.65 10.67 217,054 -0.30(-2.75%)
Mar 04, 2020 10.79 10.97 10.79 10.97 96,307 +0.26(+2.40%)
Mar 03, 2020 10.70 10.87 10.68 10.71 296,449 +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.