Quantcast

YieldShares High Income ETF Historical Stock Prices

(ETF)
YYY 
$17.68
*  
0.09
0.51%
Get YYY Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading YYY now


Community Rating:
View:    YYY After Hours
 
 
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 19-JUL-2018 TO 19-OCT-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 17.72 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
09/12/2018 18.4 18.429 18.3801 18.395 38,223
09/11/2018 18.33 18.4 18.33 18.4 36,780
09/10/2018 18.31 18.35 18.31 18.32 56,629
09/07/2018 18.38 18.38 18.3 18.31 67,138
09/06/2018 18.4 18.4 18.37 18.38 80,803
09/05/2018 18.45 18.4591 18.4 18.4144 40,336
09/04/2018 18.42 18.47 18.42 18.47 58,087
08/31/2018 18.43 18.47 18.42 18.46 83,203
08/30/2018 18.45 18.5 18.43 18.455 60,520
08/29/2018 18.45 18.5 18.45 18.5 39,278
08/28/2018 18.5 18.51 18.43 18.46 61,325
08/27/2018 18.57 18.6 18.57 18.57 93,790
08/24/2018 18.5 18.57 18.5 18.56 50,295
08/23/2018 18.5 18.52 18.5 18.5 28,398
08/22/2018 18.48 18.52 18.48 18.51 53,789
08/21/2018 18.5 18.52 18.46 18.515 64,035
08/20/2018 18.44 18.49 18.44 18.46 95,683
08/17/2018 18.45 18.46 18.41 18.44 44,904
08/16/2018 18.28 18.44 18.28 18.41 76,399
08/15/2018 18.4 18.4 18.3 18.32 81,953
08/14/2018 18.33 18.37 18.33 18.37 38,584
08/13/2018 18.38 18.38 18.33 18.33 20,994
08/10/2018 18.42 18.44 18.3551 18.38 51,826
08/09/2018 18.44 18.47 18.4 18.43 40,102
08/08/2018 18.46 18.47 18.43 18.47 35,998
08/07/2018 18.41 18.47 18.41 18.47 84,535
08/06/2018 18.4 18.43 18.38 18.42 45,549
08/03/2018 18.35 18.4 18.32 18.4 27,965
08/02/2018 18.29 18.37 18.29 18.37 31,998
08/01/2018 18.32 18.37 18.28 18.37 37,564
07/31/2018 18.24 18.32 18.23 18.3 60,348
07/30/2018 18.28 18.3 18.27 18.27 61,501
07/27/2018 18.28 18.32 18.28 18.28 22,919
07/26/2018 18.35 18.35 18.25 18.28 52,837
07/25/2018 18.38 18.44 18.3698 18.43 82,517
07/24/2018 18.39 18.39 18.36 18.38 28,432
07/23/2018 18.36 18.38 18.35 18.38 37,755
07/20/2018 18.37 18.39 18.31 18.34 66,547
07/19/2018 18.33 18.38 18.31 18.3748 22,388
*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