Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2020 10.17 10.19 10.13 10.17 117,338 +0.02(+0.16%)
Nov 27, 2020 10.21 10.21 10.13 10.15 120,827 -0.04(-0.35%)
Nov 25, 2020 10.23 10.23 10.09 10.19 267,701 +0.03(+0.32%)
Nov 24, 2020 10.06 10.16 10.06 10.15 285,105 +0.10(+1.02%)
Nov 23, 2020 10.00 10.09 9.987 10.05 172,186 +0.08(+0.84%)
Nov 20, 2020 9.942 10.00 9.942 9.968 111,885 -0.02(-0.19%)
Nov 19, 2020 9.923 9.994 9.910 9.987 115,202 +0.06(+0.58%)
Nov 18, 2020 9.987 9.987 9.923 9.929 198,996 -0.01(-0.06%)
Nov 17, 2020 9.891 9.942 9.865 9.936 132,471 +0.05(+0.52%)
Nov 16, 2020 9.846 9.904 9.839 9.884 182,580 +0.06(+0.59%)
Nov 13, 2020 9.781 9.839 9.765 9.826 95,569 +0.06(+0.66%)
Nov 12, 2020 9.814 9.814 9.749 9.762 135,812 -0.02(-0.23%)
Nov 11, 2020 9.749 9.794 9.741 9.785 117,057 +0.05(+0.56%)
Nov 10, 2020 9.704 9.743 9.698 9.730 182,967 +0.03(+0.33%)
Nov 09, 2020 9.685 9.756 9.666 9.698 200,583 +0.14(+1.48%)
Nov 06, 2020 9.543 9.575 9.522 9.556 128,824 -0.01(-0.10%)
Nov 05, 2020 9.460 9.570 9.460 9.566 178,868 +0.13(+1.33%)
Nov 04, 2020 9.331 9.447 9.331 9.440 137,240 +0.13(+1.38%)
Nov 03, 2020 9.260 9.337 9.260 9.312 137,961 +0.08(+0.84%)
Nov 02, 2020 9.209 9.260 9.209 9.234 181,402 +0.05(+0.49%)
Oct 30, 2020 9.279 9.279 9.176 9.189 197,665 -0.06(-0.63%)
Oct 29, 2020 9.222 9.254 9.189 9.247 168,811 +0.06(+0.63%)
Oct 28, 2020 9.421 9.421 9.189 9.189 286,881 -0.19(-1.99%)
Oct 27, 2020 9.395 9.401 9.376 9.376 156,253 -0.02(-0.20%)
Oct 26, 2020 9.465 9.465 9.351 9.395 206,219 -0.07(-0.74%)
Oct 23, 2020 9.497 9.516 9.465 9.465 73,845 -0.01(-0.07%)
Oct 22, 2020 9.472 9.481 9.453 9.472 91,506 -0.01(-0.07%)
Oct 21, 2020 9.484 9.491 9.465 9.478 52,223 +0.02(+0.20%)
Oct 20, 2020 9.408 9.491 9.408 9.459 118,207 +0.03(+0.34%)
Oct 19, 2020 9.484 9.504 9.414 9.427 118,624 -0.04(-0.47%)
Oct 16, 2020 9.497 9.529 9.472 9.472 115,549 -0.04(-0.40%)
Oct 15, 2020 9.497 9.523 9.465 9.510 112,180 -0.01(-0.13%)
Oct 14, 2020 9.535 9.612 9.523 9.523 128,195 -0.02(-0.21%)
Oct 13, 2020 9.567 9.612 9.542 9.542 86,582 -0.03(-0.33%)
Oct 12, 2020 9.548 9.599 9.548 9.574 196,043 +0.01(+0.13%)
Oct 09, 2020 9.567 9.574 9.548 9.561 95,794 +0.02(+0.20%)
Oct 08, 2020 9.504 9.548 9.504 9.542 121,430 +0.06(+0.61%)
Oct 07, 2020 9.472 9.516 9.472 9.484 218,938 +0.04(+0.41%)
Oct 06, 2020 9.459 9.507 9.435 9.446 119,920 -0.01(-0.07%)
Oct 05, 2020 9.370 9.472 9.370 9.453 128,998 +0.08(+0.88%)
Oct 02, 2020 9.280 9.382 9.280 9.370 137,969 -0.01(-0.14%)
Oct 01, 2020 9.401 9.401 9.327 9.382 155,187 +0.03(+0.34%)
Sep 30, 2020 9.325 9.376 9.312 9.350 230,310 +0.04(+0.41%)
Sep 29, 2020 9.370 9.370 9.280 9.312 93,204 -0.02(-0.21%)
Sep 28, 2020 9.408 9.408 9.319 9.331 130,301 +0.04(+0.48%)
Sep 25, 2020 9.331 9.331 9.236 9.287 171,154 +0.01(+0.07%)
Sep 24, 2020 9.230 9.325 9.230 9.280 269,630 +0.00(+0.00%)
Sep 23, 2020 9.451 9.498 9.268 9.280 502,316 -0.20(-2.07%)
Sep 22, 2020 9.495 9.502 9.457 9.476 185,916 +0.01(+0.09%)
Sep 21, 2020 9.533 9.546 9.426 9.467 195,853 -0.08(-0.82%)
Sep 18, 2020 9.577 9.584 9.540 9.546 96,017 -0.02(-0.20%)
Sep 17, 2020 9.552 9.577 9.540 9.565 99,744 -0.02(-0.20%)
Sep 16, 2020 9.552 9.609 9.552 9.584 112,795 +0.01(+0.13%)
Sep 15, 2020 9.565 9.577 9.546 9.571 142,403 +0.03(+0.33%)
Sep 14, 2020 9.527 9.565 9.512 9.540 136,153 +0.03(+0.33%)
Sep 11, 2020 9.521 9.533 9.464 9.508 160,556 -0.01(-0.07%)
Sep 10, 2020 9.540 9.540 9.483 9.514 68,931 +0.03(+0.33%)
Sep 09, 2020 9.419 9.502 9.419 9.483 123,593 +0.08(+0.81%)
Sep 08, 2020 9.419 9.419 9.344 9.407 120,391 -0.08(-0.80%)
Sep 04, 2020 9.514 9.514 9.369 9.483 175,425 -0.03(-0.27%)
Sep 03, 2020 9.609 9.609 9.470 9.508 253,783 -0.08(-0.86%)
Sep 02, 2020 9.609 9.615 9.572 9.590 182,445 -0.01(-0.07%)
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.