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 )

12.21 +0.08 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2019 9.851 9.852 9.727 9.738 95,820 -0.13(-1.31%)
May 30, 2019 9.845 9.885 9.845 9.868 64,873 +0.02(+0.23%)
May 29, 2019 9.902 9.902 9.823 9.845 166,318 -0.06(-0.63%)
May 28, 2019 9.952 9.975 9.907 9.907 181,295 -0.05(-0.45%)
May 24, 2019 9.958 9.980 9.930 9.952 40,755 +0.03(+0.34%)
May 23, 2019 9.947 9.958 9.896 9.919 107,464 -0.07(-0.67%)
May 22, 2019 9.980 9.992 9.975 9.986 96,659 +0.00(+0.01%)
May 21, 2019 9.975 9.992 9.967 9.985 145,286 +0.04(+0.39%)
May 20, 2019 9.930 9.958 9.930 9.947 117,142 -0.02(-0.17%)
May 17, 2019 9.964 9.986 9.964 9.964 60,775 -0.01(-0.11%)
May 16, 2019 9.958 9.997 9.955 9.975 91,334 +0.01(+0.11%)
May 15, 2019 9.919 9.964 9.916 9.964 47,708 +0.03(+0.34%)
May 14, 2019 9.891 9.958 9.891 9.930 51,560 +0.04(+0.40%)
May 13, 2019 9.941 9.941 9.868 9.891 117,355 -0.07(-0.73%)
May 10, 2019 9.924 9.975 9.914 9.964 274,203 +0.03(+0.34%)
May 09, 2019 9.947 9.949 9.896 9.930 158,126 -0.03(-0.34%)
May 08, 2019 9.947 9.980 9.943 9.964 126,455 +0.01(+0.11%)
May 07, 2019 10.01 10.01 9.947 9.952 129,910 -0.07(-0.73%)
May 06, 2019 9.992 10.03 9.986 10.03 108,712 -0.02(-0.17%)
May 03, 2019 10.02 10.05 10.02 10.04 142,464 +0.02(+0.22%)
May 02, 2019 10.03 10.04 10.00 10.02 74,376 -0.01(-0.11%)
May 01, 2019 10.01 10.04 10.01 10.03 44,306 +0.01(+0.11%)
Apr 30, 2019 9.986 10.02 9.980 10.02 92,909 +0.06(+0.56%)
Apr 29, 2019 9.958 9.986 9.958 9.964 129,031 +0.00(+0.00%)
Apr 26, 2019 9.958 9.975 9.941 9.964 81,867 -0.02(-0.17%)
Apr 25, 2019 9.980 9.995 9.969 9.980 91,309 -0.01(-0.06%)
Apr 24, 2019 10.01 10.02 9.986 9.986 148,116 -0.01(-0.11%)
Apr 23, 2019 9.936 10.01 9.930 9.997 108,431 +0.05(+0.50%)
Apr 22, 2019 9.947 9.969 9.942 9.947 130,981 +0.01(+0.06%)
Apr 18, 2019 9.969 9.971 9.942 9.942 110,912 -0.03(-0.33%)
Apr 17, 2019 9.997 9.997 9.969 9.975 174,717 -0.01(-0.11%)
Apr 16, 2019 9.997 10.01 9.976 9.986 84,233 -0.02(-0.22%)
Apr 15, 2019 9.997 10.01 9.975 10.01 106,211 +0.03(+0.28%)
Apr 12, 2019 9.986 9.997 9.975 9.980 69,860 +0.01(+0.11%)
Apr 11, 2019 9.947 9.975 9.947 9.969 96,681 +0.01(+0.11%)
Apr 10, 2019 9.936 9.958 9.927 9.958 78,133 +0.04(+0.45%)
Apr 09, 2019 9.919 9.941 9.914 9.914 53,956 -0.03(-0.34%)
Apr 08, 2019 9.914 9.947 9.914 9.947 105,608 +0.02(+0.17%)
Apr 05, 2019 9.903 9.930 9.903 9.930 61,397 +0.02(+0.17%)
Apr 04, 2019 9.903 9.918 9.894 9.914 86,056 +0.01(+0.06%)
Apr 03, 2019 9.903 9.925 9.902 9.908 78,556 +0.02(+0.20%)
Apr 02, 2019 9.864 9.892 9.864 9.889 116,911 +0.02(+0.25%)
Apr 01, 2019 9.803 9.868 9.802 9.864 166,465 +0.06(+0.62%)
Mar 29, 2019 9.808 9.808 9.775 9.803 109,291 +0.03(+0.31%)
Mar 28, 2019 9.769 9.792 9.764 9.772 34,679 +0.00(+0.03%)
Mar 27, 2019 9.769 9.797 9.769 9.769 82,298 +0.00(+0.00%)
Mar 26, 2019 9.764 9.813 9.762 9.769 91,133 +0.01(+0.11%)
Mar 25, 2019 9.775 9.786 9.742 9.758 203,724 -0.03(-0.34%)
Mar 22, 2019 9.841 9.847 9.792 9.792 346,617 -0.06(-0.56%)
Mar 21, 2019 9.841 9.863 9.830 9.847 149,018 +0.00(+0.00%)
Mar 20, 2019 9.814 9.858 9.803 9.847 309,797 +0.03(+0.34%)
Mar 19, 2019 9.841 9.847 9.808 9.814 113,906 +0.00(+0.00%)
Mar 18, 2019 9.786 9.814 9.781 9.814 165,830 +0.03(+0.28%)
Mar 15, 2019 9.764 9.797 9.764 9.786 191,718 +0.01(+0.06%)
Mar 14, 2019 9.781 9.786 9.770 9.781 111,900 -0.01(-0.06%)
Mar 13, 2019 9.764 9.786 9.758 9.786 109,397 +0.02(+0.23%)
Mar 12, 2019 9.742 9.769 9.736 9.764 132,206 +0.03(+0.28%)
Mar 11, 2019 9.692 9.747 9.692 9.736 71,032 +0.05(+0.51%)
Mar 08, 2019 9.670 9.687 9.648 9.687 113,544 -0.01(-0.11%)
Mar 07, 2019 9.703 9.725 9.665 9.698 122,192 -0.01(-0.11%)
Mar 06, 2019 9.731 9.736 9.703 9.709 113,678 -0.02(-0.23%)
Mar 05, 2019 9.731 9.747 9.725 9.731 62,434 -0.02(-0.17%)
Mar 04, 2019 9.753 9.770 9.731 9.747 76,370 +0.01(+0.11%)
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.