Yieldshares High Income ETF (NY: YYY )

12.06 -0.02 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.40 12.43 12.39 12.29 256,999 -0.09(-0.72%)
Nov 29, 2021 12.37 12.39 12.36 12.38 234,937 +0.03(+0.24%)
Nov 26, 2021 12.44 12.44 12.28 12.35 280,696 -0.10(-0.84%)
Nov 24, 2021 12.38 12.46 12.37 12.46 184,389 +0.00(+0.00%)
Nov 23, 2021 12.50 12.51 12.40 12.46 586,400 -0.05(-0.41%)
Nov 22, 2021 12.55 12.60 12.48 12.51 330,028 -0.04(-0.29%)
Nov 19, 2021 12.56 12.61 12.54 12.54 195,803 -0.04(-0.35%)
Nov 18, 2021 12.68 12.62 12.57 12.59 260,432 -0.03(-0.23%)
Nov 17, 2021 12.71 12.71 12.62 12.62 201,443 -0.07(-0.58%)
Nov 16, 2021 12.69 12.71 12.68 12.69 141,992 +0.02(+0.14%)
Nov 15, 2021 12.68 12.70 12.66 12.67 173,276 -0.01(-0.09%)
Nov 12, 2021 12.67 12.70 12.67 12.68 274,318 +0.02(+0.18%)
Nov 11, 2021 12.68 12.69 12.63 12.66 251,453 -0.01(-0.06%)
Nov 10, 2021 12.68 12.67 290,382 -0.01(-0.12%)
Nov 09, 2021 12.68 12.70 12.68 12.68 197,667 -0.01(-0.06%)
Nov 08, 2021 12.66 12.71 12.66 12.69 299,644 +0.03(+0.23%)
Nov 05, 2021 12.66 12.66 12.65 12.66 176,871 +0.02(+0.18%)
Nov 04, 2021 12.64 12.67 12.63 12.64 145,792 -0.02(-0.18%)
Nov 03, 2021 12.66 12.66 12.64 12.66 148,550 +0.01(+0.12%)
Nov 02, 2021 12.66 12.67 12.64 12.65 127,634 +0.01(+0.06%)
Nov 01, 2021 12.65 12.67 12.65 12.64 420,048 -0.01(-0.06%)
Oct 29, 2021 12.63 12.66 12.61 12.65 202,543 +0.05(+0.41%)
Oct 28, 2021 12.59 12.61 12.56 12.60 165,685 +0.04(+0.29%)
Oct 27, 2021 12.61 12.59 12.55 12.56 198,833 -0.01(-0.12%)
Oct 26, 2021 12.56 12.57 231,817 +0.01(+0.09%)
Oct 25, 2021 12.60 12.60 12.55 12.56 229,942 -0.00(-0.03%)
Oct 22, 2021 12.54 12.59 12.54 12.57 162,537 +0.01(+0.06%)
Oct 21, 2021 12.62 12.64 12.56 12.56 260,268 -0.04(-0.35%)
Oct 20, 2021 12.61 12.63 12.58 12.60 310,070 +0.02(+0.18%)
Oct 19, 2021 12.59 12.61 12.57 12.58 236,311 +0.02(+0.18%)
Oct 18, 2021 12.54 12.57 12.54 12.56 180,267 +0.01(+0.12%)
Oct 15, 2021 12.61 12.61 12.52 12.54 219,034 -0.04(-0.29%)
Oct 14, 2021 12.54 12.60 12.52 12.58 541,019 +0.04(+0.29%)
Oct 13, 2021 12.51 12.54 12.49 12.54 193,098 +0.04(+0.35%)
Oct 12, 2021 12.47 12.54 12.46 12.50 79,749 +0.01(+0.12%)
Oct 11, 2021 12.49 12.54 12.49 12.49 139,997 -0.01(-0.12%)
Oct 08, 2021 12.50 12.51 12.46 12.50 97,915 +0.02(+0.18%)
Oct 07, 2021 12.46 12.51 12.44 12.48 135,277 +0.04(+0.30%)
Oct 06, 2021 12.46 12.46 12.40 12.44 178,857 -0.01(-0.11%)
Oct 05, 2021 12.39 12.48 12.39 12.45 220,923 +0.02(+0.17%)
Oct 04, 2021 12.46 12.47 12.36 12.43 300,803 -0.04(-0.30%)
Oct 01, 2021 12.37 12.49 12.34 12.47 417,265 +0.10(+0.77%)
Sep 30, 2021 12.38 12.40 12.36 12.38 157,656 +0.01(+0.12%)
Sep 29, 2021 12.32 12.39 12.31 12.36 172,712 +0.04(+0.36%)
Sep 28, 2021 12.39 12.39 12.30 12.32 439,446 -0.11(-0.89%)
Sep 27, 2021 12.48 12.49 12.42 12.43 216,209 -0.04(-0.35%)
Sep 24, 2021 12.48 12.52 12.47 12.47 146,174 -0.05(-0.41%)
Sep 23, 2021 12.56 12.57 12.51 12.52 201,696 +0.03(+0.23%)
Sep 22, 2021 12.42 12.51 12.42 12.49 213,090 +0.08(+0.65%)
Sep 21, 2021 12.40 12.45 12.36 12.41 147,991 +0.07(+0.53%)
Sep 20, 2021 12.46 12.48 12.32 12.35 649,073 -0.18(-1.46%)
Sep 17, 2021 12.53 12.57 12.53 12.53 140,173 -0.01(-0.12%)
Sep 16, 2021 12.57 12.57 12.52 12.54 88,127 -0.01(-0.06%)
Sep 15, 2021 12.55 12.57 12.50 12.55 271,384 -0.01(-0.06%)
Sep 14, 2021 12.62 12.62 12.51 12.56 2,448,320 -0.04(-0.29%)
Sep 13, 2021 12.60 12.61 12.57 12.59 300,412 +0.04(+0.29%)
Sep 10, 2021 12.58 12.61 12.55 12.56 197,421 -0.01(-0.12%)
Sep 09, 2021 12.57 12.60 12.54 12.57 162,770 +0.03(+0.23%)
Sep 08, 2021 12.54 12.57 12.53 12.54 234,772 +0.04(+0.29%)
Sep 07, 2021 12.58 12.60 12.51 12.51 348,914 -0.09(-0.70%)
Sep 03, 2021 12.64 12.66 12.59 12.59 384,655 -0.04(-0.29%)
Sep 02, 2021 12.67 12.68 12.62 12.63 179,075 -0.04(-0.29%)
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.