Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.23	11.26	11.18	11.19	159,994	-0.01(-0.05%)
May 27, 2016	11.19	11.19	11.19	11.19	37,105	+0.03(+0.27%)
May 26, 2016	11.21	11.21	11.13	11.16	44,466	+0.01(+0.11%)
May 25, 2016	11.07	11.16	11.07	11.15	32,617	+0.07(+0.62%)
May 24, 2016	11.14	11.17	11.06	11.08	42,926	-0.06(-0.50%)
May 23, 2016	11.17	11.17	11.11	11.14	79,479	+0.02(+0.17%)
May 20, 2016	11.13	11.13	11.09	11.12	61,198	+0.07(+0.65%)
May 19, 2016	11.13	11.14	11.02	11.05	38,241	-0.09(-0.81%)
May 18, 2016	11.18	11.23	11.11	11.14	31,898	-0.05(-0.49%)
May 17, 2016	11.22	11.22	11.17	11.19	71,387	-0.02(-0.21%)
May 16, 2016	11.19	11.22	11.19	11.22	67,740	+0.08(+0.70%)
May 13, 2016	11.19	11.19	11.14	11.14	39,051	-0.03(-0.26%)
May 12, 2016	11.28	11.28	11.14	11.17	32,266	+0.00(+0.00%)
May 11, 2016	11.23	11.23	11.16	11.17	64,543	-0.02(-0.15%)
May 10, 2016	11.14	11.19	11.13	11.19	27,022	+0.08(+0.70%)
May 09, 2016	11.19	11.19	11.11	11.11	44,769	-0.04(-0.32%)
May 06, 2016	11.10	11.17	11.08	11.14	38,200	+0.01(+0.05%)
May 05, 2016	11.20	11.20	11.12	11.14	40,724	-0.01(-0.11%)
May 04, 2016	11.21	11.21	11.13	11.15	38,181	-0.08(-0.70%)
May 03, 2016	11.28	11.28	11.18	11.23	71,951	-0.07(-0.59%)
May 02, 2016	11.34	11.34	11.29	11.30	45,356	+0.02(+0.17%)
Apr 29, 2016	11.28	11.28	11.23	11.28	27,431	+0.02(+0.21%)
Apr 28, 2016	11.27	11.29	11.24	11.25	88,764	-0.02(-0.16%)
Apr 27, 2016	11.23	11.27	11.19	11.27	31,334	+0.04(+0.38%)
Apr 26, 2016	11.21	11.23	11.19	11.23	110,083	-0.03(-0.24%)
Apr 25, 2016	11.30	11.31	11.25	11.26	43,172	-0.03(-0.29%)
Apr 22, 2016	11.31	11.31	11.25	11.29	33,843	+0.01(+0.11%)
Apr 21, 2016	11.29	11.31	11.26	11.28	14,053	+0.05(+0.48%)
Apr 20, 2016	11.29	11.29	11.22	11.22	36,717	-0.02(-0.21%)
Apr 19, 2016	11.17	11.25	11.17	11.25	14,732	+0.11(+0.97%)
Apr 18, 2016	11.08	11.14	11.08	11.14	25,383	+0.11(+0.97%)
Apr 15, 2016	11.05	11.08	11.03	11.03	13,424	-0.02(-0.20%)
Apr 14, 2016	11.10	11.10	11.05	11.05	26,046	-0.02(-0.16%)
Apr 13, 2016	11.05	11.08	11.05	11.07	19,506	+0.07(+0.60%)
Apr 12, 2016	10.90	11.04	10.90	11.01	22,210	+0.05(+0.50%)
Apr 11, 2016	10.87	10.96	10.87	10.95	20,995	+0.13(+1.17%)
Apr 08, 2016	10.85	10.89	10.82	10.82	12,958	+0.04(+0.34%)
Apr 07, 2016	10.84	10.85	10.78	10.79	19,616	-0.06(-0.59%)
Apr 06, 2016	10.82	10.88	10.81	10.85	17,071	+0.06(+0.53%)
Apr 05, 2016	10.85	10.85	10.78	10.79	35,450	-0.09(-0.82%)
Apr 04, 2016	10.97	10.97	10.87	10.88	20,565	-0.07(-0.66%)
Apr 01, 2016	10.91	10.96	10.87	10.96	18,998	-0.01(-0.11%)
Mar 31, 2016	10.87	10.97	10.87	10.97	38,922	+0.10(+0.95%)
Mar 30, 2016	10.85	10.87	10.81	10.87	37,713	+0.10(+0.95%)
Mar 29, 2016	10.75	10.78	10.64	10.76	33,701	+0.07(+0.68%)
Mar 28, 2016	10.73	10.75	10.69	10.69	35,172	-0.01(-0.11%)
Mar 24, 2016	10.83	10.70	10.70	10.70	23,853	-0.08(-0.78%)
Mar 23, 2016	10.87	10.87	10.79	10.79	38,172	-0.10(-0.94%)
Mar 22, 2016	10.91	10.91	10.86	10.89	62,509	-0.08(-0.77%)
Mar 21, 2016	10.94	10.98	10.92	10.97	61,811	+0.04(+0.33%)
Mar 18, 2016	10.87	10.95	10.75	10.94	31,526	+0.05(+0.50%)
Mar 17, 2016	10.85	10.88	10.81	10.88	28,050	+0.11(+1.00%)
Mar 16, 2016	10.69	10.78	10.69	10.78	12,804	+0.10(+0.91%)
Mar 15, 2016	10.72	10.72	10.67	10.68	58,931	-0.06(-0.56%)
Mar 14, 2016	10.71	10.76	10.70	10.74	25,822	+0.02(+0.17%)
Mar 11, 2016	10.69	10.74	10.69	10.72	58,099	+0.10(+0.91%)
Mar 10, 2016	10.67	10.68	10.58	10.62	17,780	+0.01(+0.06%)
Mar 09, 2016	10.64	10.64	10.55	10.62	23,719	+0.05(+0.46%)
Mar 08, 2016	10.59	10.59	10.47	10.57	16,051	-0.05(-0.45%)
Mar 07, 2016	10.56	10.62	10.49	10.62	17,514	+0.04(+0.38%)
Mar 04, 2016	10.43	10.59	10.43	10.58	30,911	+0.10(+0.94%)
Mar 03, 2016	10.34	10.48	10.34	10.48	203,572	+0.08(+0.81%)
Mar 02, 2016	10.32	10.40	10.28	10.40	15,353	+0.07(+0.70%)

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.