Yieldshares High Income ETF (NY: YYY )

11.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 11.04 11.08 11.02 11.08 192,589 +0.01(+0.09%)
Sep 27, 2023 11.16 11.16 11.04 11.07 183,872 -0.05(-0.45%)
Sep 26, 2023 11.25 11.25 11.10 11.12 282,460 -0.14(-1.23%)
Sep 25, 2023 11.31 11.29 11.24 11.26 184,319 -0.04(-0.35%)
Sep 22, 2023 11.22 11.30 11.22 11.30 92,492 +0.06(+0.53%)
Sep 21, 2023 11.32 11.32 11.23 11.24 119,116 -0.12(-1.05%)
Sep 20, 2023 11.38 11.38 11.33 11.36 71,874 +0.03(+0.26%)
Sep 19, 2023 11.33 11.36 11.32 11.33 100,901 +0.00(+0.00%)
Sep 18, 2023 11.34 11.36 11.33 11.33 104,362 -0.02(-0.17%)
Sep 15, 2023 11.40 11.40 11.33 11.35 147,468 -0.01(-0.09%)
Sep 14, 2023 11.38 11.41 11.35 11.36 126,098 +0.01(+0.09%)
Sep 13, 2023 11.34 11.39 11.34 11.35 160,154 -0.02(-0.17%)
Sep 12, 2023 11.34 11.38 11.34 11.37 127,703 -0.01(-0.09%)
Sep 11, 2023 11.43 11.43 11.36 11.38 210,394 -0.01(-0.09%)
Sep 08, 2023 11.44 11.45 11.39 11.39 102,130 -0.04(-0.35%)
Sep 07, 2023 11.43 11.43 11.41 11.43 97,451 +0.00(+0.00%)
Sep 06, 2023 11.44 11.49 11.43 11.43 68,821 -0.07(-0.60%)
Sep 05, 2023 11.50 11.50 11.45 11.50 165,402 +0.00(+0.00%)
Sep 01, 2023 11.43 11.53 11.43 11.50 160,523 +0.03(+0.26%)
Aug 31, 2023 11.52 11.52 11.44 11.47 182,237 -0.02(-0.17%)
Aug 30, 2023 11.49 11.51 11.48 11.49 85,169 +0.04(+0.35%)
Aug 29, 2023 11.45 11.48 11.40 11.45 166,569 +0.05(+0.43%)
Aug 28, 2023 11.40 11.44 11.39 11.40 217,522 +0.00(+0.00%)
Aug 25, 2023 11.40 11.41 11.33 11.40 126,649 +0.01(+0.09%)
Aug 24, 2023 11.53 11.53 11.34 11.39 192,168 -0.03(-0.26%)
Aug 23, 2023 11.41 11.42 11.35 11.42 85,485 +0.08(+0.69%)
Aug 22, 2023 11.33 11.36 11.31 11.34 83,576 +0.00(+0.00%)
Aug 21, 2023 11.35 11.39 11.30 11.34 77,726 +0.02(+0.17%)
Aug 18, 2023 11.30 11.34 11.28 11.32 83,178 -0.01(-0.09%)
Aug 17, 2023 11.44 11.44 11.28 11.33 129,905 -0.09(-0.77%)
Aug 16, 2023 11.51 11.51 11.39 11.42 164,989 -0.09(-0.77%)
Aug 15, 2023 11.60 11.60 11.49 11.50 68,388 -0.09(-0.76%)
Aug 14, 2023 11.60 11.60 11.56 11.59 147,932 +0.01(+0.08%)
Aug 11, 2023 11.50 11.59 11.50 11.58 77,278 -0.02(-0.17%)
Aug 10, 2023 11.61 11.63 11.56 11.60 121,570 +0.01(+0.08%)
Aug 09, 2023 11.57 11.61 11.56 11.59 105,021 +0.02(+0.17%)
Aug 08, 2023 11.55 11.60 11.53 11.57 106,819 -0.03(-0.25%)
Aug 07, 2023 11.58 11.64 11.54 11.60 222,184 +0.05(+0.42%)
Aug 04, 2023 11.46 11.57 11.46 11.55 138,930 +0.08(+0.68%)
Aug 03, 2023 11.51 11.51 11.47 11.48 126,631 -0.09(-0.76%)
Aug 02, 2023 11.59 11.59 11.48 11.56 189,053 -0.05(-0.42%)
Aug 01, 2023 11.62 11.63 11.58 11.61 163,824 -0.03(-0.25%)
Jul 31, 2023 11.61 11.64 11.60 11.64 181,224 +0.05(+0.42%)
Jul 28, 2023 11.54 11.59 11.48 11.59 122,949 +0.11(+0.94%)
Jul 27, 2023 11.61 11.61 11.47 11.49 249,105 -0.06(-0.51%)
Jul 26, 2023 11.57 11.57 11.53 11.54 203,580 -0.01(-0.08%)
Jul 25, 2023 11.58 11.59 11.51 11.55 217,914 +0.01(+0.08%)
Jul 24, 2023 11.58 11.58 11.51 11.54 170,274 +0.00(+0.00%)
Jul 21, 2023 11.53 11.56 11.49 11.54 140,065 +0.04(+0.34%)
Jul 20, 2023 11.45 11.52 11.45 11.51 110,719 +0.00(+0.00%)
Jul 19, 2023 11.51 11.53 11.47 11.51 97,031 +0.04(+0.34%)
Jul 18, 2023 11.40 11.48 11.40 11.47 144,298 +0.05(+0.42%)
Jul 17, 2023 11.42 11.43 11.37 11.42 106,847 +0.00(+0.00%)
Jul 14, 2023 11.51 11.51 11.40 11.42 165,294 -0.09(-0.76%)
Jul 13, 2023 11.52 11.53 11.49 11.51 130,010 +0.01(+0.08%)
Jul 12, 2023 11.42 11.51 11.40 11.50 232,772 +0.11(+0.94%)
Jul 11, 2023 11.39 11.40 11.36 11.39 124,782 +0.03(+0.26%)
Jul 10, 2023 11.31 11.37 11.31 11.36 109,517 +0.06(+0.51%)
Jul 07, 2023 11.33 11.33 11.23 11.30 118,501 +0.05(+0.43%)
Jul 06, 2023 11.34 11.34 11.21 11.25 155,725 -0.09(-0.77%)
Jul 05, 2023 11.41 11.42 11.34 11.34 338,131 -0.07(-0.60%)
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.