Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yieldshares High Income ETF
(NY:
YYY
)
12.04
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022
9.485
9.576
9.485
9.526
168,590
+0.02(+0.26%)
Oct 28, 2022
9.461
9.533
9.420
9.502
196,604
+0.07(+0.70%)
Oct 27, 2022
9.485
9.518
9.428
9.436
142,473
-0.02(-0.26%)
Oct 26, 2022
9.363
9.490
9.357
9.461
161,534
+0.10(+1.04%)
Oct 25, 2022
9.298
9.387
9.282
9.363
138,122
+0.08(+0.88%)
Oct 24, 2022
9.314
9.314
9.257
9.282
145,798
+0.00(+0.00%)
Oct 21, 2022
9.208
9.282
9.168
9.282
111,296
+0.11(+1.15%)
Oct 20, 2022
9.273
9.281
9.159
9.176
92,191
-0.07(-0.70%)
Oct 19, 2022
9.241
9.282
9.208
9.241
90,955
-0.02(-0.26%)
Oct 18, 2022
9.306
9.330
9.257
9.265
108,894
+0.02(+0.26%)
Oct 17, 2022
9.290
9.330
9.208
9.241
148,314
+0.05(+0.53%)
Oct 14, 2022
9.314
9.314
9.168
9.192
77,100
-0.09(-0.96%)
Oct 13, 2022
9.225
9.314
9.102
9.282
106,200
+0.01(+0.09%)
Oct 12, 2022
9.282
9.326
9.249
9.273
154,801
-0.02(-0.18%)
Oct 11, 2022
9.306
9.363
9.241
9.290
177,454
-0.02(-0.17%)
Oct 10, 2022
9.314
9.436
9.290
9.306
68,699
-0.10(-1.04%)
Oct 07, 2022
9.469
9.486
9.363
9.404
101,612
-0.13(-1.37%)
Oct 06, 2022
9.591
9.648
9.510
9.534
102,496
-0.06(-0.59%)
Oct 05, 2022
9.697
9.697
9.526
9.591
247,047
-0.11(-1.17%)
Oct 04, 2022
9.550
9.735
9.550
9.705
104,890
+0.22(+2.32%)
Oct 03, 2022
9.273
9.493
9.273
9.485
180,924
+0.21(+2.28%)
Sep 30, 2022
9.216
9.371
9.216
9.273
169,081
+0.03(+0.35%)
Sep 29, 2022
9.477
9.510
9.220
9.241
408,296
-0.28(-2.91%)
Sep 28, 2022
9.347
9.518
9.336
9.518
428,418
+0.21(+2.27%)
Sep 27, 2022
9.395
9.419
9.306
9.306
169,761
-0.03(-0.35%)
Sep 26, 2022
9.467
9.528
9.306
9.338
121,600
-0.19(-1.95%)
Sep 23, 2022
9.685
9.685
9.443
9.524
213,421
-0.22(-2.23%)
Sep 22, 2022
9.830
9.854
9.725
9.741
96,803
-0.10(-1.06%)
Sep 21, 2022
9.846
9.934
9.831
9.846
72,640
-0.03(-0.33%)
Sep 20, 2022
9.926
9.928
9.846
9.878
171,239
-0.08(-0.81%)
Sep 19, 2022
9.918
9.997
9.918
9.959
67,898
-0.05(-0.48%)
Sep 16, 2022
9.999
10.02
9.952
10.01
112,010
-0.07(-0.68%)
Sep 15, 2022
10.18
10.18
10.07
10.08
91,095
-0.10(-0.99%)
Sep 14, 2022
10.14
10.20
10.14
10.18
71,293
+0.04(+0.40%)
Sep 13, 2022
10.22
10.24
10.13
10.14
344,905
-0.18(-1.72%)
Sep 12, 2022
10.29
10.38
10.29
10.31
74,352
+0.02(+0.16%)
Sep 09, 2022
10.34
10.34
10.28
10.30
229,855
+0.02(+0.24%)
Sep 08, 2022
10.28
10.30
10.21
10.27
48,939
+0.01(+0.08%)
Sep 07, 2022
10.15
10.29
10.15
10.26
103,384
+0.09(+0.87%)
Sep 06, 2022
10.23
10.25
10.16
10.18
90,945
-0.06(-0.63%)
Sep 02, 2022
10.29
10.30
10.22
10.24
46,082
+0.05(+0.47%)
Sep 01, 2022
10.35
10.35
10.16
10.19
1,764,802
-0.19(-1.86%)
Aug 31, 2022
10.42
10.43
10.36
10.39
160,461
+0.00(+0.00%)
Aug 30, 2022
10.47
10.50
10.36
10.39
139,911
-0.09(-0.85%)
Aug 29, 2022
10.48
10.50
10.42
10.47
120,597
-0.05(-0.46%)
Aug 26, 2022
10.65
10.65
10.51
10.52
93,329
-0.07(-0.68%)
Aug 25, 2022
10.62
10.63
10.57
10.59
125,102
+0.01(+0.07%)
Aug 24, 2022
10.58
10.59
10.54
10.59
110,394
+0.06(+0.61%)
Aug 23, 2022
10.51
10.58
10.51
10.52
203,510
+0.02(+0.15%)
Aug 22, 2022
10.62
10.62
10.49
10.51
179,873
-0.11(-1.05%)
Aug 19, 2022
10.75
10.75
10.62
10.62
106,954
-0.14(-1.34%)
Aug 18, 2022
10.75
10.80
10.74
10.76
114,334
+0.02(+0.22%)
Aug 17, 2022
10.83
10.84
10.74
10.74
134,758
-0.13(-1.18%)
Aug 16, 2022
10.89
10.90
10.84
10.87
135,445
-0.02(-0.22%)
Aug 15, 2022
10.90
10.90
10.87
10.89
127,175
+0.00(+0.00%)
Aug 12, 2022
10.86
10.89
10.82
10.89
93,985
+0.07(+0.66%)
Aug 11, 2022
10.84
10.86
10.79
10.82
114,516
+0.03(+0.30%)
Aug 10, 2022
10.73
10.79
10.73
10.79
200,522
+0.10(+0.97%)
Aug 09, 2022
10.69
10.69
10.67
10.68
63,121
-0.01(-0.07%)
Aug 08, 2022
10.67
10.70
10.67
10.69
86,707
+0.06(+0.53%)
Aug 05, 2022
10.68
10.68
10.61
10.63
94,714
-0.03(-0.30%)
Aug 04, 2022
10.70
10.72
10.66
10.67
102,324
-0.04(-0.37%)
Aug 03, 2022
10.63
10.71
10.63
10.71
235,485
+0.04(+0.37%)
Aug 02, 2022
10.66
10.70
10.60
10.67
113,135
+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
.