High Income MLP ETF Yorkville (NY: YMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.54	24.74	24.48	24.70	5,228	+0.17(+0.69%)
Jul 28, 2017	24.53	24.59	24.45	24.53	17,097	+0.10(+0.41%)
Jul 27, 2017	24.62	24.68	24.43	24.43	6,607	-0.12(-0.49%)
Jul 26, 2017	24.41	24.55	24.39	24.55	9,258	+0.09(+0.36%)
Jul 25, 2017	24.40	24.58	24.40	24.46	7,665	+0.22(+0.91%)
Jul 24, 2017	24.09	24.26	24.09	24.24	8,681	+0.12(+0.50%)
Jul 21, 2017	24.08	24.18	24.05	24.12	6,284	-0.08(-0.35%)
Jul 20, 2017	24.34	24.35	24.10	24.20	5,839	-0.13(-0.55%)
Jul 19, 2017	24.39	24.45	24.21	24.34	25,078	+0.13(+0.54%)
Jul 18, 2017	24.11	24.28	24.11	24.21	7,489	+0.04(+0.17%)
Jul 17, 2017	24.00	24.23	24.00	24.17	10,693	+0.04(+0.17%)
Jul 14, 2017	24.00	24.13	23.95	24.13	10,246	+0.22(+0.92%)
Jul 13, 2017	23.93	24.00	23.79	23.91	10,114	+0.04(+0.17%)
Jul 12, 2017	23.75	24.00	23.75	23.87	12,281	+0.14(+0.59%)
Jul 11, 2017	23.48	23.77	23.46	23.73	17,781	+0.16(+0.68%)
Jul 10, 2017	23.36	23.75	23.36	23.57	14,178	+0.11(+0.47%)
Jul 07, 2017	23.68	23.68	23.36	23.46	76,564	-0.23(-0.97%)
Jul 06, 2017	23.80	23.92	23.69	23.69	19,119	-0.16(-0.67%)
Jul 05, 2017	24.11	24.11	23.80	23.85	3,959	-0.35(-1.45%)
Jul 03, 2017	23.76	24.28	23.76	24.20	1,361	+0.60(+2.54%)
Jun 30, 2017	23.61	23.97	23.57	23.60	3,902	-0.05(-0.21%)
Jun 29, 2017	23.70	23.75	23.56	23.65	5,565	+0.15(+0.64%)
Jun 28, 2017	23.35	23.69	23.35	23.50	5,075	+0.28(+1.22%)
Jun 27, 2017	23.30	23.63	23.19	23.22	11,162	-0.08(-0.35%)
Jun 26, 2017	23.10	23.36	23.06	23.30	10,660	+0.24(+1.03%)
Jun 23, 2017	22.74	23.06	22.66	23.06	14,178	+0.28(+1.23%)
Jun 22, 2017	22.30	22.93	22.30	22.78	6,756	+0.43(+1.92%)
Jun 21, 2017	22.55	22.77	22.35	22.35	9,215	-0.27(-1.19%)
Jun 20, 2017	23.03	23.08	22.54	22.62	27,361	-0.46(-1.99%)
Jun 19, 2017	23.22	23.37	23.05	23.08	18,594	-0.18(-0.77%)
Jun 16, 2017	23.24	23.35	23.20	23.26	10,304	+0.08(+0.35%)
Jun 15, 2017	23.64	23.64	23.10	23.18	65,166	-0.50(-2.11%)
Jun 14, 2017	24.02	24.02	23.68	23.68	4,758	-0.45(-1.86%)
Jun 13, 2017	24.00	24.27	24.00	24.13	5,083	+0.21(+0.88%)
Jun 12, 2017	23.45	24.00	23.45	23.92	8,342	+0.42(+1.80%)
Jun 09, 2017	23.49	23.59	23.35	23.50	10,481	-0.01(-0.05%)
Jun 08, 2017	23.60	23.74	23.49	23.51	10,595	+0.07(+0.30%)
Jun 07, 2017	23.88	23.96	23.44	23.44	10,172	-0.47(-1.97%)
Jun 06, 2017	23.80	23.99	23.65	23.91	8,580	+0.08(+0.34%)
Jun 05, 2017	23.66	23.95	23.66	23.83	10,427	-0.03(-0.11%)
Jun 02, 2017	24.10	24.10	23.83	23.86	11,586	-0.15(-0.64%)
Jun 01, 2017	23.54	24.19	23.54	24.01	17,548	+0.39(+1.65%)
May 31, 2017	23.59	23.77	23.47	23.62	39,278	-0.17(-0.71%)
May 30, 2017	24.22	24.27	23.74	23.79	13,935	-0.49(-2.02%)
May 26, 2017	24.17	24.38	24.17	24.28	7,379	-0.03(-0.12%)
May 25, 2017	24.42	24.53	24.09	24.31	11,186	-0.10(-0.42%)
May 24, 2017	24.58	24.63	24.31	24.41	16,984	-0.28(-1.15%)
May 23, 2017	24.77	24.77	24.55	24.70	10,205	+0.08(+0.31%)
May 22, 2017	24.60	24.68	24.42	24.62	16,434	+0.09(+0.37%)
May 19, 2017	24.46	24.76	24.46	24.53	14,408	+0.11(+0.45%)
May 18, 2017	24.45	24.59	24.29	24.42	19,661	-0.19(-0.77%)
May 17, 2017	24.85	24.85	24.52	24.61	6,122	-0.24(-0.96%)
May 16, 2017	25.14	25.18	24.85	24.85	10,477	-0.29(-1.16%)
May 15, 2017	25.27	25.30	25.00	25.14	6,128	-0.49(-1.91%)
May 12, 2017	25.81	25.81	25.61	25.63	8,026	-0.03(-0.12%)
May 11, 2017	25.74	25.80	25.60	25.66	7,539	-0.08(-0.30%)
May 10, 2017	25.71	25.82	25.65	25.74	50,933	+0.31(+1.22%)
May 09, 2017	25.58	25.63	25.36	25.43	8,938	-0.15(-0.59%)
May 08, 2017	25.83	25.83	25.46	25.58	12,357	+0.15(+0.59%)
May 05, 2017	24.96	25.60	24.96	25.43	35,339	+0.37(+1.48%)
May 04, 2017	25.27	25.36	25.02	25.06	7,927	-0.38(-1.49%)
May 03, 2017	25.50	25.50	25.30	25.44	10,533	-0.15(-0.59%)
May 02, 2017	25.82	25.82	25.50	25.59	4,739	-0.24(-0.93%)

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.