Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

12.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Jul 29, 2022 10.50 10.59 10.49 10.58 326,524 +0.14(+1.30%)
Jul 28, 2022 10.34 10.47 10.34 10.44 546,152 +0.11(+1.08%)
Jul 27, 2022 10.28 10.34 10.25 10.33 260,753 +0.10(+0.94%)
Jul 26, 2022 10.23 10.25 10.21 10.23 174,255 -0.00(-0.04%)
Jul 25, 2022 10.25 10.26 10.20 10.24 146,086 +0.02(+0.19%)
Jul 22, 2022 10.23 10.28 10.18 10.22 180,219 -0.01(-0.08%)
Jul 21, 2022 10.16 10.23 10.13 10.23 199,390 +0.08(+0.82%)
Jul 20, 2022 10.08 10.15 10.06 10.14 195,899 +0.06(+0.59%)
Jul 19, 2022 9.980 10.08 9.965 10.08 184,375 +0.16(+1.59%)
Jul 18, 2022 10.04 10.08 9.925 9.925 134,910 -0.06(-0.63%)
Jul 15, 2022 9.956 10.00 9.935 9.988 172,377 +0.06(+0.56%)
Jul 14, 2022 9.901 9.932 9.845 9.932 113,316 -0.02(-0.24%)
Jul 13, 2022 9.885 9.972 9.885 9.956 80,177 -0.02(-0.16%)
Jul 12, 2022 9.956 10.04 9.948 9.972 98,582 -0.04(-0.40%)
Jul 11, 2022 10.11 10.11 9.972 10.01 146,767 -0.09(-0.86%)
Jul 08, 2022 10.08 10.10 9.996 10.10 68,056 +0.02(+0.24%)
Jul 07, 2022 10.00 10.07 10.00 10.07 115,013 +0.08(+0.75%)
Jul 06, 2022 10.05 10.05 9.976 10.000 74,401 -0.03(-0.28%)
Jul 05, 2022 10.04 10.04 9.917 10.03 109,799 -0.02(-0.24%)
Jul 01, 2022 10.04 10.05 9.973 10.05 79,904 +0.06(+0.55%)
Jun 30, 2022 9.917 10.00 9.861 9.996 111,964 +0.08(+0.80%)
Jun 29, 2022 9.948 9.964 9.907 9.917 68,354 -0.03(-0.32%)
Jun 28, 2022 9.996 10.06 9.909 9.948 138,841 -0.01(-0.08%)
Jun 27, 2022 9.972 10.04 9.925 9.956 65,714 -0.01(-0.08%)
Jun 24, 2022 9.917 9.988 9.883 9.964 107,525 +0.15(+1.52%)
Jun 23, 2022 9.792 9.831 9.753 9.815 98,750 +0.05(+0.56%)
Jun 22, 2022 9.737 9.807 9.729 9.760 117,968 +0.01(+0.08%)
Jun 21, 2022 9.776 9.854 9.751 9.753 108,184 +0.02(+0.24%)
Jun 17, 2022 9.745 9.775 9.666 9.729 212,705 +0.08(+0.81%)
Jun 16, 2022 9.972 9.972 9.643 9.651 328,832 -0.38(-3.83%)
Jun 15, 2022 10.03 10.11 9.972 10.03 257,859 +0.05(+0.55%)
Jun 14, 2022 10.11 10.14 9.956 9.980 292,310 -0.12(-1.16%)
Jun 13, 2022 10.35 10.38 10.05 10.10 944,775 -0.42(-3.95%)
Jun 10, 2022 10.58 10.58 10.47 10.51 86,783 -0.14(-1.32%)
Jun 09, 2022 10.74 10.77 10.64 10.65 77,252 -0.12(-1.13%)
Jun 08, 2022 10.79 10.83 10.77 10.77 96,690 -0.07(-0.61%)
Jun 07, 2022 10.72 10.84 10.72 10.84 68,007 +0.10(+0.95%)
Jun 06, 2022 10.76 10.83 10.72 10.74 127,721 -0.04(-0.36%)
Jun 03, 2022 10.76 10.78 10.73 10.78 99,593 -0.05(-0.51%)
Jun 02, 2022 10.73 10.86 10.73 10.83 121,131 +0.05(+0.44%)
Jun 01, 2022 10.80 10.85 10.72 10.79 143,629 +0.02(+0.15%)
May 31, 2022 10.82 10.82 10.74 10.77 162,056 -0.02(-0.22%)
May 27, 2022 10.61 10.80 10.61 10.79 130,836 +0.17(+1.62%)
May 26, 2022 10.40 10.63 10.40 10.62 353,714 +0.23(+2.19%)
May 25, 2022 10.36 10.43 10.33 10.39 459,535 +0.09(+0.83%)
May 24, 2022 10.29 10.36 10.25 10.31 139,148 -0.05(-0.45%)
May 23, 2022 10.36 10.38 10.31 10.36 156,682 +0.09(+0.91%)
May 20, 2022 10.28 10.36 10.22 10.26 158,708 +0.00(+0.00%)
May 19, 2022 10.26 10.32 10.26 10.26 218,056 -0.02(-0.23%)
May 18, 2022 10.36 10.36 10.26 10.29 172,835 -0.09(-0.90%)
May 17, 2022 10.31 10.39 10.30 10.38 84,260 +0.13(+1.29%)
May 16, 2022 10.22 10.29 10.22 10.25 155,914 +0.01(+0.08%)
May 13, 2022 10.22 10.30 10.22 10.24 152,146 +0.07(+0.69%)
May 12, 2022 10.26 10.29 10.10 10.17 424,510 -0.12(-1.21%)
May 11, 2022 10.46 10.48 10.29 10.29 631,378 -0.15(-1.41%)
May 10, 2022 10.46 10.55 10.40 10.44 259,632 +0.02(+0.22%)
May 09, 2022 10.64 10.64 10.41 10.42 514,153 -0.25(-2.33%)
May 06, 2022 10.73 10.74 10.66 10.67 155,656 -0.07(-0.61%)
May 05, 2022 10.88 10.90 10.72 10.73 191,385 -0.22(-2.02%)
May 04, 2022 10.82 10.95 10.77 10.95 171,320 +0.15(+1.36%)
May 03, 2022 10.75 10.86 10.71 10.81 238,622 +0.04(+0.36%)
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.