Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

12.29 -0.05 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.754 7.827 7.754 7.827 54,548 +0.07(+0.94%)
Mar 30, 2016 7.745 7.758 7.711 7.754 52,853 +0.07(+0.95%)
Mar 29, 2016 7.669 7.689 7.590 7.680 47,230 +0.05(+0.68%)
Mar 28, 2016 7.659 7.667 7.629 7.629 49,292 -0.01(-0.11%)
Mar 24, 2016 7.728 7.637 7.637 7.637 33,429 -0.06(-0.78%)
Mar 23, 2016 7.758 7.758 7.698 7.698 53,496 -0.07(-0.94%)
Mar 22, 2016 7.788 7.788 7.751 7.771 87,604 +0.01(+0.11%)
Mar 21, 2016 7.737 7.766 7.720 7.762 87,395 +0.03(+0.33%)
Mar 18, 2016 7.690 7.745 7.600 7.737 44,575 +0.04(+0.50%)
Mar 17, 2016 7.673 7.698 7.647 7.698 39,661 +0.08(+1.00%)
Mar 16, 2016 7.561 7.622 7.557 7.622 18,104 +0.07(+0.91%)
Mar 15, 2016 7.583 7.583 7.544 7.553 83,322 -0.04(-0.56%)
Mar 14, 2016 7.574 7.613 7.570 7.596 36,511 +0.01(+0.17%)
Mar 11, 2016 7.563 7.596 7.563 7.583 82,147 +0.07(+0.91%)
Mar 10, 2016 7.544 7.555 7.485 7.515 25,140 +0.00(+0.06%)
Mar 09, 2016 7.522 7.523 7.464 7.510 33,536 +0.03(+0.46%)
Mar 08, 2016 7.489 7.489 7.407 7.476 22,695 -0.03(-0.45%)
Mar 07, 2016 7.471 7.510 7.416 7.510 24,763 +0.03(+0.38%)
Mar 04, 2016 7.378 7.491 7.378 7.482 43,706 +0.07(+0.94%)
Mar 03, 2016 7.310 7.412 7.310 7.412 287,831 +0.06(+0.81%)
Mar 02, 2016 7.297 7.352 7.271 7.352 21,709 +0.05(+0.70%)
Mar 01, 2016 7.211 7.301 7.211 7.301 38,506 +0.12(+1.63%)
Feb 29, 2016 7.156 7.203 7.156 7.184 23,210 +0.04(+0.63%)
Feb 26, 2016 7.118 7.171 7.118 7.139 42,443 +0.03(+0.48%)
Feb 25, 2016 7.083 7.122 7.059 7.105 30,159 +0.06(+0.85%)
Feb 24, 2016 7.004 7.049 7.002 7.045 35,026 -0.00(-0.06%)
Feb 23, 2016 7.036 7.075 7.024 7.049 57,025 -0.02(-0.24%)
Feb 22, 2016 7.083 7.083 7.040 7.066 33,927 +0.04(+0.54%)
Feb 19, 2016 6.935 7.028 6.935 7.028 32,546 +0.03(+0.36%)
Feb 18, 2016 7.020 7.020 6.973 7.003 12,575 +0.03(+0.38%)
Feb 17, 2016 6.952 6.986 6.923 6.976 22,869 +0.10(+1.40%)
Feb 16, 2016 6.834 6.897 6.834 6.880 25,737 +0.03(+0.49%)
Feb 12, 2016 6.817 6.846 6.846 6.846 44,930 +0.05(+0.73%)
Feb 11, 2016 6.808 6.851 6.749 6.797 58,771 -0.07(-1.03%)
Feb 10, 2016 6.956 6.956 6.868 6.868 16,780 -0.01(-0.12%)
Feb 09, 2016 6.889 6.922 6.842 6.876 33,622 -0.07(-0.94%)
Feb 08, 2016 6.927 7.011 6.851 6.941 86,708 -0.13(-1.89%)
Feb 05, 2016 7.100 7.109 7.072 7.075 46,441 -0.05(-0.74%)
Feb 04, 2016 7.147 7.147 7.113 7.128 17,591 +0.02(+0.33%)
Feb 03, 2016 7.121 7.125 7.035 7.104 15,612 +0.03(+0.48%)
Feb 02, 2016 7.121 7.121 7.060 7.071 19,705 -0.06(-0.83%)
Feb 01, 2016 7.096 7.137 7.062 7.130 69,478 +0.01(+0.14%)
Jan 29, 2016 7.079 7.130 7.079 7.120 30,313 +0.08(+1.12%)
Jan 28, 2016 6.961 7.058 6.961 7.041 131,466 +0.11(+1.52%)
Jan 27, 2016 6.965 7.047 6.935 6.935 12,651 -0.03(-0.42%)
Jan 26, 2016 6.846 6.977 6.846 6.965 20,946 +0.10(+1.42%)
Jan 25, 2016 6.918 6.935 6.868 6.868 38,650 -0.04(-0.55%)
Jan 22, 2016 6.826 6.926 6.821 6.905 36,276 +0.16(+2.32%)
Jan 21, 2016 6.718 6.802 6.713 6.749 13,590 +0.04(+0.54%)
Jan 20, 2016 6.746 6.750 6.576 6.713 182,323 -0.11(-1.66%)
Jan 19, 2016 6.943 6.943 6.805 6.826 132,527 -0.09(-1.33%)
Jan 15, 2016 6.968 6.918 6.918 6.918 156,656 -0.15(-2.13%)
Jan 14, 2016 7.060 7.080 6.993 7.069 156,219 +0.00(+0.06%)
Jan 13, 2016 7.207 7.228 7.060 7.064 140,725 -0.14(-1.98%)
Jan 12, 2016 7.299 7.299 7.177 7.207 157,215 -0.03(-0.35%)
Jan 11, 2016 7.357 7.357 7.207 7.232 138,062 -0.11(-1.46%)
Jan 08, 2016 7.408 7.408 7.337 7.339 295,082 -0.05(-0.65%)
Jan 07, 2016 7.441 7.441 7.368 7.387 39,438 -0.10(-1.40%)
Jan 06, 2016 7.458 7.491 7.450 7.491 22,896 +0.01(+0.11%)
Jan 05, 2016 7.462 7.499 7.433 7.483 21,604 +0.05(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.