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
-0.00 (-0.04%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Jun 10, 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 (%)
May 29, 2020
9.257
9.270
9.218
9.264
105,579
+0.01(+0.14%)
May 28, 2020
9.206
9.283
9.167
9.251
102,635
+0.10(+1.06%)
May 27, 2020
9.121
9.160
9.070
9.154
73,382
+0.09(+1.00%)
May 26, 2020
9.044
9.089
8.999
9.063
235,651
+0.14(+1.58%)
May 22, 2020
8.871
8.948
8.871
8.922
105,934
+0.02(+0.22%)
May 21, 2020
8.884
8.922
8.871
8.903
85,527
+0.03(+0.36%)
May 20, 2020
8.807
8.897
8.807
8.871
131,276
+0.12(+1.39%)
May 19, 2020
8.679
8.768
8.679
8.749
76,204
+0.06(+0.66%)
May 18, 2020
8.570
8.730
8.570
8.691
103,639
+0.15(+1.80%)
May 15, 2020
8.493
8.544
8.480
8.538
60,846
+0.02(+0.23%)
May 14, 2020
8.531
8.550
8.435
8.518
184,638
-0.10(-1.12%)
May 13, 2020
8.749
8.749
8.570
8.614
106,788
-0.14(-1.61%)
May 12, 2020
8.743
8.820
8.743
8.756
124,978
+0.01(+0.07%)
May 11, 2020
8.768
8.810
8.743
8.749
167,612
-0.06(-0.73%)
May 08, 2020
8.775
8.813
8.735
8.813
85,340
+0.10(+1.18%)
May 07, 2020
8.679
8.762
8.640
8.711
97,076
+0.07(+0.82%)
May 06, 2020
8.711
8.743
8.640
8.640
101,411
-0.03(-0.38%)
May 05, 2020
8.640
8.906
8.640
8.673
122,974
+0.05(+0.57%)
May 04, 2020
8.582
8.634
8.486
8.624
103,298
+0.03(+0.34%)
May 01, 2020
8.672
8.723
8.557
8.595
83,624
-0.11(-1.25%)
Apr 30, 2020
8.730
8.813
8.691
8.704
223,712
-0.04(-0.51%)
Apr 29, 2020
8.685
8.768
8.653
8.749
186,005
+0.13(+1.56%)
Apr 28, 2020
8.627
8.666
8.557
8.614
144,403
+0.03(+0.30%)
Apr 27, 2020
8.614
8.621
8.583
8.589
167,428
-0.02(-0.22%)
Apr 24, 2020
8.678
8.678
8.589
8.608
158,632
-0.07(-0.80%)
Apr 23, 2020
8.671
8.729
8.633
8.678
82,972
+0.01(+0.07%)
Apr 22, 2020
8.589
8.671
8.589
8.671
52,050
+0.17(+2.02%)
Apr 21, 2020
8.443
8.519
8.405
8.500
155,699
-0.12(-1.40%)
Apr 20, 2020
8.697
8.741
8.621
8.621
93,180
-0.13(-1.45%)
Apr 17, 2020
8.824
8.824
8.671
8.748
133,900
+0.12(+1.40%)
Apr 16, 2020
8.678
8.824
8.589
8.627
99,413
-0.09(-1.02%)
Apr 15, 2020
8.697
8.753
8.621
8.716
68,676
-0.09(-1.01%)
Apr 14, 2020
8.671
8.892
8.671
8.805
153,706
+0.18(+2.14%)
Apr 13, 2020
8.805
8.881
8.519
8.621
173,772
-0.19(-2.16%)
Apr 09, 2020
8.563
9.052
8.563
8.811
211,404
+0.30(+3.58%)
Apr 08, 2020
8.271
8.506
8.271
8.506
71,529
+0.30(+3.63%)
Apr 07, 2020
8.151
8.306
8.151
8.208
133,539
+0.23(+2.95%)
Apr 06, 2020
7.872
8.018
7.834
7.973
138,832
+0.26(+3.37%)
Apr 03, 2020
7.853
7.881
7.681
7.713
73,723
-0.16(-2.02%)
Apr 02, 2020
7.732
7.941
7.706
7.872
104,108
+0.12(+1.56%)
Apr 01, 2020
7.998
7.998
7.727
7.751
674,824
-0.35(-4.31%)
Mar 31, 2020
7.979
8.183
7.979
8.100
123,630
+0.13(+1.59%)
Mar 30, 2020
7.935
7.979
7.872
7.973
150,368
+0.04(+0.56%)
Mar 27, 2020
7.783
7.979
7.694
7.929
379,331
-0.06(-0.79%)
Mar 26, 2020
7.590
8.030
7.590
7.992
261,918
+0.40(+5.30%)
Mar 25, 2020
7.106
7.785
7.106
7.590
401,729
+0.62(+8.93%)
Mar 24, 2020
6.704
7.067
6.704
6.968
196,654
+0.43(+6.63%)
Mar 23, 2020
6.974
7.018
6.484
6.534
296,732
-0.38(-5.45%)
Mar 20, 2020
6.830
7.515
6.830
6.911
267,063
+0.19(+2.80%)
Mar 19, 2020
6.252
6.853
5.843
6.723
313,787
+0.09(+1.42%)
Mar 18, 2020
7.728
7.854
6.302
6.629
918,368
-1.45(-17.90%)
Mar 17, 2020
8.011
8.174
7.873
8.074
244,871
+0.09(+1.10%)
Mar 16, 2020
8.482
8.482
7.854
7.986
356,942
-0.78(-8.89%)
Mar 13, 2020
8.570
8.809
8.564
8.765
346,005
+0.41(+4.89%)
Mar 12, 2020
8.740
8.796
8.237
8.357
476,056
-1.01(-10.74%)
Mar 11, 2020
9.689
9.742
9.299
9.362
404,636
-0.45(-4.61%)
Mar 10, 2020
9.952
10.01
9.613
9.814
226,856
+0.13(+1.36%)
Mar 09, 2020
10.08
10.14
9.645
9.682
747,334
-0.80(-7.67%)
Mar 06, 2020
10.46
10.49
10.34
10.49
134,486
-0.08(-0.71%)
Mar 05, 2020
10.81
10.81
10.54
10.56
219,269
-0.30(-2.75%)
Mar 04, 2020
10.68
10.86
10.68
10.86
97,290
+0.25(+2.40%)
Mar 03, 2020
10.59
10.76
10.57
10.61
299,474
+0.03(+0.30%)
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
.