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 (%)
Apr 30, 2021 12.13 12.17 12.13 12.14 310,696 +0.02(+0.18%)
Apr 29, 2021 12.19 12.20 12.09 12.12 324,431 -0.01(-0.12%)
Apr 28, 2021 12.19 12.19 12.13 12.14 296,278 +0.01(+0.12%)
Apr 27, 2021 12.14 12.14 12.11 12.12 257,813 +0.02(+0.17%)
Apr 26, 2021 12.14 12.14 12.10 12.10 580,375 +0.01(+0.06%)
Apr 23, 2021 12.07 12.11 12.05 12.10 434,648 +0.07(+0.59%)
Apr 22, 2021 12.12 12.12 11.98 12.02 386,559 -0.06(-0.52%)
Apr 21, 2021 12.01 12.11 12.01 12.09 310,202 +0.07(+0.59%)
Apr 20, 2021 12.11 12.12 12.01 12.02 294,742 -0.05(-0.41%)
Apr 19, 2021 12.11 12.11 12.06 12.07 212,199 -0.01(-0.12%)
Apr 16, 2021 12.12 12.12 12.07 12.08 253,686 -0.01(-0.06%)
Apr 15, 2021 12.04 12.10 12.02 12.09 316,511 +0.07(+0.62%)
Apr 14, 2021 12.05 12.07 12.00 12.01 518,026 -0.01(-0.09%)
Apr 13, 2021 11.99 12.04 11.99 12.02 396,731 +0.04(+0.29%)
Apr 12, 2021 12.01 12.02 11.98 11.99 491,388 +0.02(+0.16%)
Apr 09, 2021 11.97 12.00 11.95 11.97 766,741 +0.01(+0.07%)
Apr 08, 2021 11.94 11.96 11.92 11.96 534,762 +0.05(+0.41%)
Apr 07, 2021 11.90 11.91 11.84 11.91 401,188 +0.04(+0.36%)
Apr 06, 2021 11.86 11.89 11.83 11.87 642,196 +0.04(+0.30%)
Apr 05, 2021 11.82 11.88 11.82 11.83 429,808 +0.01(+0.12%)
Apr 01, 2021 11.79 11.83 11.76 11.82 232,664 +0.06(+0.54%)
Mar 31, 2021 11.73 11.78 11.72 11.76 296,883 +0.06(+0.54%)
Mar 30, 2021 11.66 11.71 11.65 11.69 207,506 -0.00(-0.03%)
Mar 29, 2021 11.79 11.79 11.68 11.70 327,995 +0.00(+0.03%)
Mar 26, 2021 11.64 11.69 11.64 11.69 227,614 +0.05(+0.42%)
Mar 25, 2021 11.70 11.70 11.58 11.64 314,549 -0.01(-0.06%)
Mar 24, 2021 11.70 11.72 11.65 11.65 330,850 -0.01(-0.06%)
Mar 23, 2021 11.73 11.73 11.65 11.66 202,619 -0.03(-0.30%)
Mar 22, 2021 11.71 11.71 11.67 11.69 346,206 +0.03(+0.30%)
Mar 19, 2021 11.66 11.70 11.62 11.66 178,798 +0.03(+0.24%)
Mar 18, 2021 11.72 11.73 11.62 11.63 396,674 -0.10(-0.83%)
Mar 17, 2021 11.69 11.74 11.65 11.73 270,796 +0.04(+0.30%)
Mar 16, 2021 11.69 11.74 11.67 11.69 322,831 -0.02(-0.18%)
Mar 15, 2021 11.69 11.71 11.67 11.71 278,115 +0.05(+0.42%)
Mar 12, 2021 11.69 11.69 11.63 11.67 305,060 -0.01(-0.06%)
Mar 11, 2021 11.71 11.74 11.66 11.67 283,076 +0.03(+0.30%)
Mar 10, 2021 11.60 11.65 11.53 11.64 205,245 +0.06(+0.54%)
Mar 09, 2021 11.53 11.61 11.53 11.57 242,005 +0.04(+0.36%)
Mar 08, 2021 11.59 11.60 11.53 11.53 374,040 -0.01(-0.06%)
Mar 05, 2021 11.50 11.56 11.39 11.54 210,435 +0.10(+0.92%)
Mar 04, 2021 11.62 11.62 11.35 11.44 354,340 -0.16(-1.38%)
Mar 03, 2021 11.60 11.64 11.58 11.60 169,448 -0.04(-0.30%)
Mar 02, 2021 11.61 11.64 11.56 11.63 187,909 +0.02(+0.18%)
Mar 01, 2021 11.47 11.61 11.46 11.61 888,309 +0.20(+1.78%)
Feb 26, 2021 11.35 11.47 11.35 11.41 278,004 +0.05(+0.46%)
Feb 25, 2021 11.58 11.60 11.34 11.35 338,655 -0.21(-1.84%)
Feb 24, 2021 11.53 11.57 11.51 11.57 318,793 +0.08(+0.73%)
Feb 23, 2021 11.53 11.53 11.45 11.48 416,634 -0.02(-0.18%)
Feb 22, 2021 11.51 11.56 11.50 11.51 321,475 -0.00(-0.00%)
Feb 19, 2021 11.48 11.55 11.47 11.51 217,438 +0.05(+0.43%)
Feb 18, 2021 11.53 11.53 11.44 11.46 199,782 -0.05(-0.42%)
Feb 17, 2021 11.51 11.53 11.47 11.51 198,441 +0.01(+0.09%)
Feb 16, 2021 11.54 11.55 11.48 11.49 296,573 -0.00(-0.03%)
Feb 12, 2021 11.50 11.52 11.48 11.50 236,484 +0.01(+0.09%)
Feb 11, 2021 11.50 11.52 11.47 11.49 198,915 -0.01(-0.09%)
Feb 10, 2021 11.44 11.51 11.44 11.50 350,453 +0.04(+0.36%)
Feb 09, 2021 11.41 11.46 11.41 11.46 252,515 +0.05(+0.43%)
Feb 08, 2021 11.39 11.43 11.39 11.41 230,455 +0.04(+0.37%)
Feb 05, 2021 11.35 11.37 11.33 11.37 217,294 +0.04(+0.37%)
Feb 04, 2021 11.34 11.35 11.30 11.32 169,629 +0.04(+0.37%)
Feb 03, 2021 11.24 11.29 11.24 11.28 147,716 +0.04(+0.37%)
Feb 02, 2021 11.16 11.28 11.16 11.24 170,837 +0.07(+0.62%)
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.