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
)
11.91
+0.12 (+1.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2022
9.801
9.801
9.709
9.776
191,767
+0.01(+0.09%)
Dec 29, 2022
9.700
9.776
9.700
9.767
229,047
+0.06(+0.61%)
Dec 28, 2022
9.851
9.851
9.658
9.709
153,699
-0.12(-1.20%)
Dec 27, 2022
9.918
9.934
9.801
9.826
204,105
-0.08(-0.84%)
Dec 23, 2022
9.893
9.933
9.880
9.909
129,731
+0.06(+0.59%)
Dec 22, 2022
9.868
9.884
9.810
9.851
79,787
-0.03(-0.34%)
Dec 21, 2022
9.868
9.926
9.868
9.884
171,043
+0.02(+0.17%)
Dec 20, 2022
9.918
9.918
9.801
9.868
166,457
-0.03(-0.34%)
Dec 19, 2022
10.05
10.05
9.868
9.901
163,341
-0.16(-1.57%)
Dec 16, 2022
10.08
10.13
9.967
10.06
838,744
-0.04(-0.41%)
Dec 15, 2022
10.08
10.11
10.05
10.10
221,696
-0.06(-0.57%)
Dec 14, 2022
10.15
10.21
10.08
10.16
162,173
-0.02(-0.24%)
Dec 13, 2022
10.19
10.30
10.13
10.18
115,150
+0.11(+1.07%)
Dec 12, 2022
10.02
10.11
10.02
10.08
125,626
+0.07(+0.66%)
Dec 09, 2022
10.17
10.17
10.01
10.01
91,758
-0.14(-1.39%)
Dec 08, 2022
10.18
10.22
10.14
10.15
123,222
-0.04(-0.41%)
Dec 07, 2022
10.13
10.20
10.12
10.19
246,215
+0.06(+0.57%)
Dec 06, 2022
10.17
10.21
10.11
10.13
131,594
-0.05(-0.49%)
Dec 05, 2022
10.28
10.28
10.15
10.18
234,888
-0.08(-0.81%)
Dec 02, 2022
10.26
10.28
10.22
10.27
108,038
-0.03(-0.32%)
Dec 01, 2022
10.23
10.34
10.23
10.30
187,008
+0.09(+0.89%)
Nov 30, 2022
10.13
10.24
10.10
10.21
149,551
+0.12(+1.15%)
Nov 29, 2022
10.09
10.11
10.06
10.09
120,749
+0.00(+0.00%)
Nov 28, 2022
10.12
10.12
10.02
10.09
254,434
+0.00(+0.00%)
Nov 25, 2022
10.12
10.12
10.08
10.09
259,961
-0.01(-0.08%)
Nov 23, 2022
10.05
10.12
10.05
10.10
183,915
+0.03(+0.33%)
Nov 22, 2022
9.985
10.07
9.953
10.07
195,914
+0.11(+1.07%)
Nov 21, 2022
9.944
9.960
9.911
9.960
73,958
+0.02(+0.17%)
Nov 18, 2022
9.895
9.977
9.895
9.944
73,535
+0.04(+0.42%)
Nov 17, 2022
9.969
9.969
9.875
9.903
103,575
-0.07(-0.74%)
Nov 16, 2022
10.01
10.04
9.944
9.977
136,464
-0.01(-0.08%)
Nov 15, 2022
9.936
9.985
9.927
9.985
210,837
+0.12(+1.25%)
Nov 14, 2022
9.911
9.960
9.853
9.862
132,283
-0.06(-0.58%)
Nov 11, 2022
9.960
9.960
9.876
9.919
87,151
+0.00(+0.00%)
Nov 10, 2022
9.862
9.919
9.805
9.919
349,348
+0.27(+2.81%)
Nov 09, 2022
9.771
9.771
9.623
9.648
113,201
-0.12(-1.26%)
Nov 08, 2022
9.664
9.779
9.664
9.771
522,439
+0.12(+1.28%)
Nov 07, 2022
9.640
9.697
9.629
9.648
89,743
+0.02(+0.26%)
Nov 04, 2022
9.541
9.656
9.541
9.623
155,680
+0.07(+0.78%)
Nov 03, 2022
9.541
9.557
9.483
9.549
79,825
-0.03(-0.34%)
Nov 02, 2022
9.672
9.689
9.558
9.582
161,717
-0.07(-0.77%)
Nov 01, 2022
9.557
9.656
9.557
9.656
223,210
+0.13(+1.38%)
Oct 31, 2022
9.483
9.574
9.483
9.524
168,626
+0.02(+0.26%)
Oct 28, 2022
9.459
9.531
9.418
9.500
196,646
+0.07(+0.70%)
Oct 27, 2022
9.483
9.516
9.426
9.434
142,503
-0.02(-0.26%)
Oct 26, 2022
9.361
9.488
9.355
9.459
161,569
+0.10(+1.04%)
Oct 25, 2022
9.296
9.385
9.280
9.361
138,151
+0.08(+0.88%)
Oct 24, 2022
9.312
9.312
9.255
9.280
145,829
+0.00(+0.00%)
Oct 21, 2022
9.206
9.280
9.166
9.280
111,319
+0.11(+1.15%)
Oct 20, 2022
9.271
9.279
9.157
9.174
92,211
-0.07(-0.70%)
Oct 19, 2022
9.239
9.280
9.206
9.239
90,974
-0.02(-0.26%)
Oct 18, 2022
9.304
9.328
9.255
9.263
108,918
+0.02(+0.26%)
Oct 17, 2022
9.288
9.328
9.206
9.239
148,345
+0.05(+0.53%)
Oct 14, 2022
9.312
9.312
9.166
9.190
77,116
-0.09(-0.96%)
Oct 13, 2022
9.223
9.312
9.100
9.280
106,222
+0.01(+0.09%)
Oct 12, 2022
9.280
9.324
9.247
9.271
154,834
-0.02(-0.18%)
Oct 11, 2022
9.304
9.361
9.239
9.288
177,492
-0.02(-0.17%)
Oct 10, 2022
9.312
9.434
9.288
9.304
68,714
-0.10(-1.04%)
Oct 07, 2022
9.467
9.484
9.361
9.402
101,634
-0.13(-1.37%)
Oct 06, 2022
9.589
9.646
9.507
9.532
102,518
-0.06(-0.59%)
Oct 05, 2022
9.695
9.695
9.524
9.589
247,100
-0.11(-1.17%)
Oct 04, 2022
9.548
9.733
9.548
9.703
104,913
+0.22(+2.32%)
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
.