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

Yieldshares High Income ETF (NY: YYY )

12.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 08, 2023 10.09 10.13 10.06 10.10 137,636 -0.03(-0.26%)
May 05, 2023 9.995 10.14 9.995 10.13 131,666 +0.12(+1.22%)
May 04, 2023 10.02 10.05 9.986 10.00 111,008 -0.04(-0.43%)
May 03, 2023 10.10 10.10 10.04 10.05 150,815 -0.02(-0.17%)
May 02, 2023 10.17 10.17 10.02 10.06 148,040 -0.10(-0.95%)
May 01, 2023 10.17 10.17 10.14 10.16 96,194 -0.01(-0.09%)
Apr 28, 2023 10.13 10.18 10.13 10.17 157,580 +0.05(+0.52%)
Apr 27, 2023 10.07 10.12 10.02 10.12 96,552 +0.06(+0.61%)
Apr 26, 2023 10.15 10.15 10.03 10.06 170,966 +0.00(+0.00%)
Apr 25, 2023 10.20 10.20 10.05 10.06 207,294 -0.09(-0.85%)
Apr 24, 2023 10.16 10.17 10.11 10.14 131,172 +0.03(+0.26%)
Apr 21, 2023 10.10 10.12 10.08 10.12 120,596 +0.01(+0.09%)
Apr 20, 2023 10.15 10.15 10.07 10.11 139,168 -0.03(-0.26%)
Apr 19, 2023 10.17 10.17 10.12 10.13 95,307 -0.03(-0.34%)
Apr 18, 2023 10.22 10.22 10.16 10.17 103,398 -0.02(-0.17%)
Apr 17, 2023 10.21 10.21 10.16 10.19 160,148 +0.00(+0.00%)
Apr 14, 2023 10.25 10.25 10.17 10.19 137,350 -0.02(-0.17%)
Apr 13, 2023 10.20 10.22 10.19 10.20 109,097 +0.04(+0.43%)
Apr 12, 2023 10.14 10.22 10.14 10.16 218,620 +0.02(+0.17%)
Apr 11, 2023 10.05 10.16 10.05 10.14 143,331 +0.08(+0.77%)
Apr 10, 2023 10.06 10.10 10.05 10.06 97,987 -0.01(-0.09%)
Apr 06, 2023 10.11 10.11 10.06 10.07 64,626 -0.02(-0.17%)
Apr 05, 2023 10.09 10.11 10.03 10.09 76,110 +0.00(+0.00%)
Apr 04, 2023 10.16 10.17 10.06 10.09 60,094 -0.04(-0.43%)
Apr 03, 2023 10.09 10.19 10.08 10.13 395,415 +0.05(+0.51%)
Mar 31, 2023 9.953 10.09 9.953 10.08 452,099 +0.13(+1.30%)
Mar 30, 2023 9.883 9.970 9.883 9.953 193,157 +0.05(+0.52%)
Mar 29, 2023 9.866 9.901 9.840 9.901 471,556 +0.07(+0.70%)
Mar 28, 2023 9.763 9.831 9.763 9.831 124,045 +0.06(+0.61%)
Mar 27, 2023 9.763 9.840 9.763 9.772 143,256 +0.02(+0.18%)
Mar 24, 2023 9.840 9.840 9.737 9.754 206,052 -0.07(-0.70%)
Mar 23, 2023 9.874 9.908 9.789 9.823 139,501 -0.04(-0.43%)
Mar 22, 2023 9.857 9.943 9.840 9.866 150,715 +0.01(+0.09%)
Mar 21, 2023 9.789 9.866 9.789 9.857 81,046 +0.10(+1.05%)
Mar 20, 2023 9.831 9.873 9.754 9.754 132,047 -0.06(-0.61%)
Mar 17, 2023 9.985 9.985 9.814 9.814 111,617 -0.13(-1.29%)
Mar 16, 2023 9.960 9.960 9.806 9.943 278,205 +0.09(+0.87%)
Mar 15, 2023 9.908 9.926 9.806 9.857 226,416 -0.12(-1.20%)
Mar 14, 2023 9.917 10.07 9.917 9.977 138,348 +0.13(+1.30%)
Mar 13, 2023 10.03 10.06 9.849 9.849 461,782 -0.25(-2.46%)
Mar 10, 2023 10.23 10.26 10.04 10.10 525,212 -0.13(-1.25%)
Mar 09, 2023 10.40 10.44 10.22 10.22 332,455 -0.20(-1.89%)
Mar 08, 2023 10.41 10.44 10.39 10.42 40,704 +0.01(+0.08%)
Mar 07, 2023 10.50 10.52 10.40 10.41 124,343 -0.06(-0.57%)
Mar 06, 2023 10.50 10.53 10.47 10.47 244,249 +0.01(+0.08%)
Mar 03, 2023 10.44 10.48 10.43 10.46 154,347 +0.03(+0.33%)
Mar 02, 2023 10.44 10.44 10.38 10.43 142,088 -0.01(-0.08%)
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.