Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: YELLQ ) 5.465 -0.265 (-4.62%) Streaming Delayed Price Updated: 3:39 PM EDT, Jul 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 5.500 6.200 5.230 5.465 15,191 -0.27(-4.62%) Jul 25, 2024 5.600 5.730 5.590 5.730 61,125 +0.23(+4.18%) Jul 24, 2024 5.500 5.500 5.450 5.500 4,966 +0.00(+0.00%) Jul 23, 2024 5.700 5.730 5.400 5.500 76,526 -0.50(-8.33%) Jul 22, 2024 5.680 6.000 5.680 6.000 803 +0.05(+0.84%) Jul 18, 2024 5.950 49 +0.20(+3.48%) Jul 17, 2024 5.510 6.000 5.510 5.750 12,638 -0.25(-4.17%) Jul 16, 2024 5.250 6.000 5.100 6.000 122,636 +0.47(+8.50%) Jul 15, 2024 5.530 5.530 4.700 5.530 65,658 -0.37(-6.27%) Jul 12, 2024 5.900 6.200 5.750 5.900 36,082 -0.20(-3.28%) Jul 11, 2024 6.010 6.100 6.000 6.100 5,182 -0.10(-1.61%) Jul 10, 2024 6.100 6.200 6.000 6.200 9,253 -0.09(-1.43%) Jul 09, 2024 6.225 6.350 6.200 6.290 2,380 -0.06(-0.94%) Jul 08, 2024 6.530 6.530 6.300 6.350 52,968 -0.15(-2.31%) Jul 05, 2024 4.700 6.530 4.700 6.500 18,895 -0.13(-1.96%) Jul 03, 2024 5.760 6.830 5.760 6.630 13,698 -0.07(-1.04%) Jul 02, 2024 5.760 7.000 5.760 6.700 13,543 -0.02(-0.37%) Jul 01, 2024 6.700 7.000 6.700 6.725 13,547 -0.28(-3.93%) Jun 28, 2024 6.800 7.000 6.800 7.000 16,057 +0.00(+0.00%) Jun 27, 2024 6.600 7.000 6.600 7.000 1,110 +0.19(+2.79%) Jun 26, 2024 6.750 6.830 6.750 6.810 48,049 -0.14(-2.01%) Jun 25, 2024 5.760 7.490 5.760 6.950 138,701 -0.05(-0.71%) Jun 24, 2024 6.980 7.500 6.980 7.000 23,374 +0.00(+0.00%) Jun 21, 2024 6.270 7.390 6.270 7.000 11,138 +0.00(+0.00%) Jun 20, 2024 7.590 7.590 6.500 7.000 109,307 -0.25(-3.45%) Jun 18, 2024 6.500 7.250 5.800 7.250 3,499 +0.17(+2.47%) Jun 17, 2024 4.700 7.075 4.700 7.075 9,941 -0.12(-1.74%) Jun 14, 2024 6.000 7.500 6.000 7.200 12,851 -0.18(-2.51%) Jun 13, 2024 7.280 7.800 7.280 7.385 2,906 -0.07(-0.87%) Jun 12, 2024 6.000 7.900 6.000 7.450 4,971 -0.07(-0.93%) Jun 11, 2024 7.550 7.800 7.520 7.520 2,781 -0.04(-0.46%) Jun 10, 2024 7.520 7.900 7.520 7.555 5,603 +0.04(+0.47%) Jun 07, 2024 7.510 7.600 7.510 7.520 2,946 -0.23(-2.97%) Jun 06, 2024 7.700 7.900 7.480 7.750 300,997 +0.15(+1.97%) Jun 05, 2024 7.740 7.740 7.100 7.600 23,757 +0.22(+2.98%) Jun 04, 2024 7.330 7.740 7.330 7.380 23,561 +0.08(+1.10%) Jun 03, 2024 7.500 7.500 7.100 7.300 55,617 -0.20(-2.67%) May 31, 2024 7.060 7.500 5.125 7.500 18,119 +0.00(+0.00%) May 30, 2024 7.150 7.740 7.100 7.500 11,575 +0.10(+1.35%) May 29, 2024 6.125 7.500 6.000 7.400 57,288 -0.21(-2.76%) May 28, 2024 7.110 7.610 7.050 7.610 53,340 +0.14(+1.81%) May 24, 2024 7.000 7.750 6.750 7.475 26,558 +0.47(+6.79%) May 23, 2024 6.710 7.500 6.520 7.000 133,878 +0.21(+3.09%) May 22, 2024 6.200 6.790 6.200 6.790 3,810 +0.29(+4.46%) May 21, 2024 6.100 6.800 5.510 6.500 67,345 +0.30(+4.84%) May 20, 2024 5.500 6.700 4.000 6.200 196,346 -0.60(-8.82%) May 17, 2024 6.825 7.000 6.750 6.800 312,058 -0.05(-0.73%) May 16, 2024 7.380 7.430 3.000 6.850 175,789 -0.66(-8.73%) May 15, 2024 7.100 7.600 3.510 7.505 65,877 -0.20(-2.53%) May 14, 2024 7.720 7.720 7.700 7.700 10,245 -0.20(-2.53%) May 13, 2024 8.000 8.000 7.700 7.900 9,626 -0.03(-0.38%) May 10, 2024 8.050 8.050 7.930 7.930 58,100 -0.21(-2.58%) May 09, 2024 8.140 8.140 8.050 8.140 2,058 -0.14(-1.69%) May 08, 2024 8.100 8.390 8.050 8.280 8,987 +0.18(+2.22%) May 07, 2024 8.275 8.275 8.100 8.100 11,432 -0.15(-1.82%) May 06, 2024 8.250 8.250 8.150 8.250 22,673 -0.02(-0.24%) May 03, 2024 7.510 8.490 7.510 8.270 8,436 -0.09(-1.02%) May 02, 2024 8.235 8.400 8.220 8.355 9,151 -0.04(-0.54%) 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.