Quantcast

YieldShares High Income ETF Historical Stock Prices

(ETF)
YYY 
$16.8899
*  
0.0128
0.08%
Get YYY Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading YYY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.91 16.94 16.867 16.8899 35,040
12/13/2018 16.93 16.94 16.867 16.8899 35,039
12/12/2018 16.95 16.9501 16.89 16.9027 51,094
12/11/2018 16.94 16.9599 16.82 16.83 44,657
12/10/2018 16.88 16.91 16.78 16.8627 64,752
12/07/2018 16.9865 17.0324 16.89 16.89 86,484
12/06/2018 17.04 17.04 16.88 16.99 88,865
12/04/2018 17.23 17.2578 17.1 17.16 74,708
12/03/2018 17.15 17.25 17.15 17.23 32,394
11/30/2018 17.07 17.1 17.0666 17.09 55,615
11/29/2018 17.01 17.08 17 17.06 25,630
11/28/2018 16.9 17.04 16.8655 17.04 41,940
11/27/2018 16.9 16.91 16.8262 16.86 54,493
11/26/2018 16.99 17.0771 16.98 16.99 45,323
11/23/2018 16.92 16.9469 16.885 16.94 19,376
11/21/2018 16.94 17 16.94 16.95 53,649
11/20/2018 17.06 17.06 16.9 16.9 73,640
11/19/2018 17.21 17.229 17.1 17.1 81,495
11/16/2018 17.26 17.28 17.2103 17.22 29,287
11/15/2018 17.36 17.36 17.2601 17.29 107,144
11/14/2018 17.47 17.4728 17.35 17.39 52,981
11/13/2018 17.4701 17.4999 17.4401 17.47 20,749
11/12/2018 17.56 17.574 17.4401 17.47 52,916
11/09/2018 17.63 17.64 17.55 17.57 34,607
11/08/2018 17.63 17.69 17.6 17.69 33,509
11/07/2018 17.52 17.64 17.5 17.64 75,818
11/06/2018 17.39 17.47 17.39 17.47 49,953
11/05/2018 17.38 17.39 17.31 17.39 29,198
11/02/2018 17.32 17.37 17.2897 17.37 39,715
11/01/2018 17.12 17.3 17.12 17.28 58,129
10/31/2018 17.17 17.21 17.0866 17.1 76,771
10/30/2018 17.09 17.14 17.0331 17.11 71,961
10/29/2018 17.25 17.29 17.05 17.05 64,495
10/26/2018 17.27 17.3 17.12 17.198 105,226
10/25/2018 17.44 17.53 17.4 17.46 54,432
10/24/2018 17.6 17.605 17.37 17.4389 64,734
10/23/2018 17.55 17.6 17.5 17.5801 77,057
10/22/2018 17.74 17.7599 17.66 17.68 59,823
10/19/2018 17.77 17.84 17.7594 17.77 34,901
10/18/2018 17.82 17.84 17.7573 17.7706 37,930
10/17/2018 17.84 17.9 17.81 17.89 24,423
10/16/2018 17.71 17.9 17.71 17.84 66,878
10/15/2018 17.64 17.71 17.62 17.66 54,909
10/12/2018 17.62 17.7 17.57 17.6 64,379
10/11/2018 17.64 17.7 17.5 17.51 82,132
10/10/2018 17.89 17.91 17.7 17.7 102,330
10/09/2018 17.9 17.95 17.9 17.9428 54,855
10/08/2018 17.93 18 17.9 17.9 55,394
10/05/2018 18.1 18.14 17.9501 17.97 111,157
10/04/2018 18.32 18.34 18.13 18.1401 90,240
10/03/2018 18.36 18.45 18.35 18.35 53,252
10/02/2018 18.4 18.44 18.38 18.43 81,512
10/01/2018 18.31 18.4 18.31 18.37 74,163
09/28/2018 18.34 18.35 18.3245 18.3399 53,914
09/27/2018 18.31 18.34 18.3 18.34 71,139
09/26/2018 18.31 18.328 18.3 18.315 58,475
09/25/2018 18.35 18.35 18.29 18.32 111,079
09/24/2018 18.45 18.49 18.4427 18.46 57,028
09/21/2018 18.48 18.49 18.46 18.49 26,017
09/20/2018 18.45 18.48 18.42 18.48 56,196
09/19/2018 18.42 18.44 18.39 18.44 57,184
09/18/2018 18.4 18.43 18.39 18.41 59,490
09/17/2018 18.43 18.44 18.41 18.42 69,547
09/14/2018 18.45 18.45 18.3994 18.4 68,274
09/13/2018 18.41 18.46 18.41 18.4314 49,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio