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 (%)
Nov 30, 2023 10.69 10.70 10.64 10.70 168,910 +0.06(+0.53%)
Nov 29, 2023 10.57 10.65 10.57 10.64 93,466 +0.09(+0.89%)
Nov 28, 2023 10.63 10.63 10.55 10.55 137,447 -0.06(-0.53%)
Nov 27, 2023 10.64 10.64 10.60 10.60 172,035 -0.04(-0.35%)
Nov 24, 2023 10.60 10.64 10.59 10.64 102,004 +0.04(+0.35%)
Nov 22, 2023 10.58 10.61 10.58 10.60 188,474 +0.01(+0.09%)
Nov 21, 2023 10.61 10.61 10.57 10.59 185,939 -0.01(-0.09%)
Nov 20, 2023 10.54 10.60 10.54 10.60 386,264 +0.06(+0.53%)
Nov 17, 2023 10.50 10.57 10.49 10.55 139,953 +0.05(+0.44%)
Nov 16, 2023 10.46 10.50 10.45 10.50 149,668 +0.04(+0.36%)
Nov 15, 2023 10.44 10.49 10.43 10.46 240,178 +0.01(+0.09%)
Nov 14, 2023 10.35 10.48 10.35 10.45 290,684 +0.17(+1.63%)
Nov 13, 2023 10.32 10.32 10.27 10.29 118,301 -0.02(-0.18%)
Nov 10, 2023 10.28 10.34 10.28 10.30 149,271 +0.03(+0.27%)
Nov 09, 2023 10.41 10.41 10.27 10.28 202,808 -0.11(-1.08%)
Nov 08, 2023 10.40 10.40 10.36 10.39 128,142 +0.01(+0.09%)
Nov 07, 2023 10.31 10.38 10.30 10.38 149,277 +0.03(+0.27%)
Nov 06, 2023 10.42 10.42 10.32 10.35 189,176 -0.06(-0.54%)
Nov 03, 2023 10.33 10.46 10.33 10.41 483,571 +0.08(+0.81%)
Nov 02, 2023 10.15 10.33 10.15 10.32 426,737 +0.18(+1.74%)
Nov 01, 2023 9.849 10.15 9.849 10.15 594,688 +0.30(+3.02%)
Oct 31, 2023 9.793 9.886 9.777 9.849 335,730 +0.10(+1.05%)
Oct 30, 2023 9.681 9.751 9.681 9.746 161,522 +0.06(+0.58%)
Oct 27, 2023 9.812 9.812 9.653 9.691 193,953 -0.02(-0.19%)
Oct 26, 2023 9.718 9.746 9.700 9.709 163,887 -0.03(-0.28%)
Oct 25, 2023 9.838 9.843 9.728 9.737 116,660 -0.10(-1.03%)
Oct 24, 2023 9.801 9.847 9.774 9.838 114,530 +0.07(+0.75%)
Oct 23, 2023 9.755 9.801 9.709 9.764 122,088 -0.01(-0.09%)
Oct 20, 2023 9.783 9.820 9.755 9.774 105,583 -0.04(-0.38%)
Oct 19, 2023 9.884 9.912 9.774 9.810 128,450 -0.10(-1.02%)
Oct 18, 2023 9.939 9.948 9.875 9.912 179,209 -0.04(-0.37%)
Oct 17, 2023 9.948 9.958 9.912 9.948 97,308 -0.06(-0.64%)
Oct 16, 2023 10.03 10.07 9.976 10.01 194,794 -0.05(-0.46%)
Oct 13, 2023 10.12 10.12 10.02 10.06 217,088 -0.02(-0.18%)
Oct 12, 2023 10.15 10.15 10.04 10.08 103,275 -0.09(-0.90%)
Oct 11, 2023 10.12 10.20 10.12 10.17 207,017 +0.03(+0.27%)
Oct 10, 2023 10.10 10.19 10.06 10.14 407,564 +0.04(+0.36%)
Oct 09, 2023 10.06 10.10 9.995 10.10 683,365 +0.07(+0.73%)
Oct 06, 2023 9.948 10.03 9.903 10.03 152,497 +0.04(+0.37%)
Oct 05, 2023 10.01 10.04 9.958 9.994 208,684 -0.03(-0.28%)
Oct 04, 2023 9.930 10.02 9.893 10.02 272,525 +0.08(+0.83%)
Oct 03, 2023 10.06 10.07 9.930 9.939 1,712,287 -0.13(-1.28%)
Oct 02, 2023 10.23 10.29 10.06 10.07 312,241 -0.16(-1.53%)
Sep 29, 2023 10.24 10.27 10.22 10.22 207,315 +0.03(+0.27%)
Sep 28, 2023 10.16 10.20 10.14 10.20 209,267 +0.01(+0.09%)
Sep 27, 2023 10.27 10.27 10.16 10.19 199,795 -0.05(-0.45%)
Sep 26, 2023 10.35 10.35 10.22 10.23 306,921 -0.13(-1.23%)
Sep 25, 2023 10.41 10.39 10.34 10.36 200,281 -0.04(-0.35%)
Sep 22, 2023 10.32 10.40 10.32 10.40 100,502 +0.05(+0.53%)
Sep 21, 2023 10.42 10.42 10.33 10.34 129,432 -0.11(-1.05%)
Sep 20, 2023 10.47 10.47 10.43 10.45 78,098 +0.03(+0.26%)
Sep 19, 2023 10.43 10.45 10.42 10.43 109,639 +0.00(+0.00%)
Sep 18, 2023 10.43 10.45 10.43 10.43 113,399 -0.02(-0.17%)
Sep 15, 2023 10.49 10.49 10.43 10.44 160,239 -0.01(-0.09%)
Sep 14, 2023 10.47 10.50 10.44 10.45 137,018 +0.01(+0.09%)
Sep 13, 2023 10.43 10.48 10.43 10.44 174,024 -0.02(-0.17%)
Sep 12, 2023 10.43 10.47 10.43 10.46 138,762 -0.01(-0.09%)
Sep 11, 2023 10.52 10.52 10.45 10.47 228,614 -0.01(-0.09%)
Sep 08, 2023 10.53 10.54 10.48 10.48 110,974 -0.04(-0.35%)
Sep 07, 2023 10.52 10.52 10.50 10.52 105,890 +0.00(+0.00%)
Sep 06, 2023 10.53 10.57 10.52 10.52 74,781 -0.06(-0.60%)
Sep 05, 2023 10.58 10.58 10.54 10.58 179,726 +0.00(+0.00%)
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.