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 (%)
Jan 31, 2023 10.70 10.76 10.68 10.76 394,962 +0.09(+0.87%)
Jan 30, 2023 10.67 10.70 10.62 10.67 222,937 -0.04(-0.40%)
Jan 27, 2023 10.72 10.72 10.68 10.71 321,336 +0.05(+0.48%)
Jan 26, 2023 10.68 10.68 10.62 10.66 137,290 +0.04(+0.40%)
Jan 25, 2023 10.64 10.64 10.58 10.62 117,893 -0.03(-0.24%)
Jan 24, 2023 10.65 10.72 10.61 10.64 135,122 +0.03(+0.24%)
Jan 23, 2023 10.58 10.62 10.54 10.62 169,960 +0.04(+0.40%)
Jan 20, 2023 10.55 10.60 10.49 10.58 158,024 +0.06(+0.56%)
Jan 19, 2023 10.51 10.53 10.47 10.52 87,342 +0.01(+0.08%)
Jan 18, 2023 10.59 10.63 10.51 10.51 204,993 -0.04(-0.40%)
Jan 17, 2023 10.52 10.55 10.47 10.55 288,021 +0.03(+0.24%)
Jan 13, 2023 10.48 10.52 10.46 10.52 227,384 +0.07(+0.64%)
Jan 12, 2023 10.42 10.49 10.37 10.46 136,212 +0.09(+0.89%)
Jan 11, 2023 10.28 10.40 10.28 10.37 118,590 +0.11(+1.06%)
Jan 10, 2023 10.21 10.27 10.20 10.26 78,916 +0.07(+0.66%)
Jan 09, 2023 10.20 10.25 10.19 10.19 140,774 +0.02(+0.17%)
Jan 06, 2023 10.06 10.17 10.03 10.17 125,611 +0.15(+1.50%)
Jan 05, 2023 10.06 10.06 9.954 10.02 89,966 -0.04(-0.42%)
Jan 04, 2023 9.937 10.07 9.937 10.06 122,522 +0.12(+1.18%)
Jan 03, 2023 9.786 9.946 9.786 9.946 210,932 +0.17(+1.72%)
Dec 30, 2022 9.803 9.803 9.711 9.778 191,726 +0.01(+0.09%)
Dec 29, 2022 9.702 9.778 9.702 9.770 228,999 +0.06(+0.60%)
Dec 28, 2022 9.853 9.853 9.660 9.711 153,666 -0.12(-1.20%)
Dec 27, 2022 9.920 9.936 9.803 9.828 204,062 -0.08(-0.84%)
Dec 23, 2022 9.895 9.935 9.882 9.911 129,704 +0.06(+0.59%)
Dec 22, 2022 9.870 9.886 9.812 9.853 79,770 -0.03(-0.34%)
Dec 21, 2022 9.870 9.928 9.870 9.886 171,006 +0.02(+0.17%)
Dec 20, 2022 9.920 9.920 9.803 9.870 166,422 -0.03(-0.34%)
Dec 19, 2022 10.05 10.05 9.870 9.903 163,306 -0.16(-1.57%)
Dec 16, 2022 10.09 10.14 9.969 10.06 838,565 -0.04(-0.41%)
Dec 15, 2022 10.08 10.11 10.05 10.10 221,648 -0.06(-0.57%)
Dec 14, 2022 10.15 10.21 10.08 10.16 162,139 -0.02(-0.24%)
Dec 13, 2022 10.19 10.30 10.14 10.19 115,126 +0.11(+1.07%)
Dec 12, 2022 10.02 10.11 10.02 10.08 125,599 +0.07(+0.66%)
Dec 09, 2022 10.17 10.17 10.01 10.01 91,739 -0.14(-1.39%)
Dec 08, 2022 10.18 10.22 10.14 10.15 123,195 -0.04(-0.41%)
Dec 07, 2022 10.14 10.20 10.12 10.19 246,162 +0.06(+0.57%)
Dec 06, 2022 10.17 10.21 10.11 10.14 131,566 -0.05(-0.49%)
Dec 05, 2022 10.29 10.29 10.15 10.19 234,838 -0.08(-0.81%)
Dec 02, 2022 10.26 10.29 10.22 10.27 108,015 -0.03(-0.32%)
Dec 01, 2022 10.24 10.34 10.24 10.30 186,968 +0.09(+0.90%)
Nov 30, 2022 10.13 10.24 10.10 10.21 149,520 +0.12(+1.15%)
Nov 29, 2022 10.09 10.11 10.06 10.09 120,723 +0.00(+0.00%)
Nov 28, 2022 10.12 10.12 10.02 10.09 254,380 +0.00(+0.00%)
Nov 25, 2022 10.12 10.12 10.08 10.09 259,906 -0.01(-0.08%)
Nov 23, 2022 10.05 10.12 10.05 10.10 183,876 +0.03(+0.33%)
Nov 22, 2022 9.987 10.07 9.956 10.07 195,872 +0.11(+1.07%)
Nov 21, 2022 9.946 9.962 9.913 9.962 73,942 +0.02(+0.17%)
Nov 18, 2022 9.897 9.979 9.897 9.946 73,519 +0.04(+0.42%)
Nov 17, 2022 9.971 9.971 9.877 9.905 103,553 -0.07(-0.74%)
Nov 16, 2022 10.01 10.04 9.946 9.979 136,435 -0.01(-0.08%)
Nov 15, 2022 9.938 9.987 9.930 9.987 210,792 +0.12(+1.25%)
Nov 14, 2022 9.913 9.962 9.856 9.864 132,255 -0.06(-0.58%)
Nov 11, 2022 9.962 9.962 9.878 9.921 87,132 +0.00(+0.00%)
Nov 10, 2022 9.864 9.921 9.807 9.921 349,274 +0.27(+2.81%)
Nov 09, 2022 9.773 9.773 9.625 9.650 113,177 -0.12(-1.26%)
Nov 08, 2022 9.666 9.781 9.666 9.773 522,328 +0.12(+1.28%)
Nov 07, 2022 9.642 9.699 9.631 9.650 89,724 +0.02(+0.26%)
Nov 04, 2022 9.543 9.658 9.543 9.625 155,647 +0.07(+0.78%)
Nov 03, 2022 9.543 9.559 9.485 9.551 79,808 -0.03(-0.34%)
Nov 02, 2022 9.675 9.691 9.560 9.584 161,682 -0.07(-0.77%)
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.