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

Yieldshares High Income ETF (NY: YYY )

12.24 +0.02 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 10.77 10.77 10.71 10.72 309,623 -0.05(-0.43%)
Dec 28, 2023 10.74 10.76 10.73 10.76 258,200 +0.01(+0.09%)
Dec 27, 2023 10.77 10.78 10.69 10.76 383,912 +0.02(+0.17%)
Dec 26, 2023 10.68 10.75 10.68 10.74 287,276 +0.06(+0.56%)
Dec 22, 2023 10.68 10.72 10.66 10.68 281,247 +0.04(+0.39%)
Dec 21, 2023 10.68 10.68 10.63 10.64 188,618 +0.03(+0.28%)
Dec 20, 2023 10.71 10.72 10.60 10.61 188,178 -0.10(-0.95%)
Dec 19, 2023 10.73 10.73 10.70 10.71 155,354 +0.01(+0.09%)
Dec 18, 2023 10.72 10.73 10.68 10.70 196,003 -0.03(-0.26%)
Dec 15, 2023 10.74 10.74 10.69 10.73 191,791 +0.03(+0.26%)
Dec 14, 2023 10.64 10.74 10.64 10.70 172,169 +0.12(+1.12%)
Dec 13, 2023 10.40 10.58 10.40 10.58 198,894 +0.15(+1.40%)
Dec 12, 2023 10.42 10.44 10.39 10.44 129,101 -0.01(-0.09%)
Dec 11, 2023 10.52 10.52 10.43 10.44 282,062 -0.06(-0.61%)
Dec 08, 2023 10.52 10.53 10.49 10.51 154,337 -0.03(-0.26%)
Dec 07, 2023 10.54 10.55 10.49 10.54 149,703 +0.05(+0.44%)
Dec 06, 2023 10.52 10.55 10.48 10.49 102,648 -0.02(-0.17%)
Dec 05, 2023 10.49 10.51 10.47 10.51 194,632 +0.01(+0.09%)
Dec 04, 2023 10.49 10.50 10.44 10.50 232,350 +0.00(+0.00%)
Dec 01, 2023 10.37 10.50 10.37 10.50 571,206 +0.12(+1.14%)
Nov 30, 2023 10.37 10.38 10.32 10.38 174,054 +0.05(+0.53%)
Nov 29, 2023 10.26 10.34 10.26 10.33 96,312 +0.09(+0.89%)
Nov 28, 2023 10.32 10.32 10.23 10.23 141,633 -0.05(-0.53%)
Nov 27, 2023 10.33 10.33 10.29 10.29 177,274 -0.04(-0.35%)
Nov 24, 2023 10.29 10.33 10.28 10.33 105,111 +0.04(+0.35%)
Nov 22, 2023 10.27 10.30 10.27 10.29 194,214 +0.01(+0.09%)
Nov 21, 2023 10.30 10.30 10.25 10.28 191,602 -0.01(-0.09%)
Nov 20, 2023 10.23 10.29 10.23 10.29 398,028 +0.05(+0.53%)
Nov 17, 2023 10.19 10.25 10.18 10.24 144,215 +0.05(+0.44%)
Nov 16, 2023 10.15 10.19 10.14 10.19 154,226 +0.04(+0.36%)
Nov 15, 2023 10.13 10.18 10.12 10.15 247,493 +0.01(+0.09%)
Nov 14, 2023 10.05 10.17 10.05 10.14 299,537 +0.16(+1.63%)
Nov 13, 2023 10.02 10.02 9.964 9.982 121,904 -0.02(-0.18%)
Nov 10, 2023 9.973 10.04 9.973 10.00 153,817 +0.03(+0.27%)
Nov 09, 2023 10.10 10.10 9.964 9.973 208,984 -0.11(-1.08%)
Nov 08, 2023 10.09 10.09 10.05 10.08 132,045 +0.01(+0.09%)
Nov 07, 2023 10.01 10.07 9.991 10.07 153,824 +0.03(+0.27%)
Nov 06, 2023 10.11 10.11 10.02 10.05 194,938 -0.05(-0.54%)
Nov 03, 2023 10.03 10.15 10.03 10.10 498,299 +0.08(+0.81%)
Nov 02, 2023 9.847 10.03 9.847 10.02 439,734 +0.17(+1.74%)
Nov 01, 2023 9.558 9.847 9.558 9.847 612,800 +0.29(+3.02%)
Oct 31, 2023 9.504 9.594 9.488 9.558 345,955 +0.10(+1.05%)
Oct 30, 2023 9.395 9.463 9.395 9.458 166,442 +0.05(+0.58%)
Oct 27, 2023 9.522 9.522 9.368 9.404 199,860 -0.02(-0.19%)
Oct 26, 2023 9.431 9.458 9.413 9.422 168,879 -0.03(-0.28%)
Oct 25, 2023 9.547 9.552 9.440 9.449 120,213 -0.10(-1.03%)
Oct 24, 2023 9.512 9.556 9.485 9.547 118,019 +0.07(+0.75%)
Oct 23, 2023 9.467 9.512 9.422 9.476 125,806 -0.01(-0.09%)
Oct 20, 2023 9.494 9.529 9.467 9.485 108,799 -0.04(-0.38%)
Oct 19, 2023 9.592 9.619 9.485 9.520 132,362 -0.10(-1.02%)
Oct 18, 2023 9.645 9.654 9.583 9.619 184,667 -0.04(-0.37%)
Oct 17, 2023 9.654 9.664 9.619 9.654 100,271 -0.06(-0.64%)
Oct 16, 2023 9.735 9.771 9.681 9.717 200,727 -0.04(-0.46%)
Oct 13, 2023 9.824 9.824 9.726 9.762 223,700 -0.02(-0.18%)
Oct 12, 2023 9.851 9.851 9.744 9.779 106,421 -0.09(-0.90%)
Oct 11, 2023 9.824 9.900 9.824 9.869 213,323 +0.03(+0.27%)
Oct 10, 2023 9.797 9.887 9.762 9.842 419,977 +0.04(+0.36%)
Oct 09, 2023 9.762 9.806 9.700 9.806 704,177 +0.07(+0.73%)
Oct 06, 2023 9.654 9.735 9.610 9.735 157,142 +0.04(+0.37%)
Oct 05, 2023 9.717 9.744 9.663 9.699 215,040 -0.03(-0.28%)
Oct 04, 2023 9.637 9.726 9.601 9.726 280,826 +0.08(+0.83%)
Oct 03, 2023 9.762 9.771 9.637 9.645 1,764,437 -0.13(-1.28%)
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.