Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.63	14.63	14.63	14.63	23,522	+0.02(+0.17%)
Aug 28, 2014	14.61	14.61	14.54	14.60	60,854	+0.04(+0.25%)
Aug 27, 2014	14.60	14.60	14.55	14.57	83,284	-0.01(-0.08%)
Aug 26, 2014	14.58	14.58	14.50	14.58	59,442	+0.08(+0.54%)
Aug 25, 2014	14.58	14.58	14.49	14.50	59,143	-0.11(-0.78%)
Aug 22, 2014	14.66	14.67	14.63	14.62	248,032	-0.04(-0.29%)
Aug 21, 2014	14.64	14.67	14.64	14.66	34,246	+0.01(+0.08%)
Aug 20, 2014	14.68	14.68	14.61	14.65	66,984	+0.01(+0.04%)
Aug 19, 2014	14.67	14.67	14.57	14.64	45,410	+0.07(+0.50%)
Aug 18, 2014	14.53	14.59	14.53	14.57	66,383	+0.06(+0.42%)
Aug 15, 2014	14.55	14.55	14.43	14.51	98,262	+0.01(+0.04%)
Aug 14, 2014	14.40	14.51	14.46	14.50	95,302	+0.04(+0.29%)
Aug 13, 2014	14.39	14.46	14.39	14.46	123,659	+0.09(+0.63%)
Aug 12, 2014	14.45	14.45	14.34	14.37	42,631	-0.02(-0.17%)
Aug 11, 2014	14.28	14.39	14.28	14.39	75,648	+0.12(+0.85%)
Aug 08, 2014	14.22	14.25	14.17	14.27	74,647	+0.09(+0.64%)
Aug 07, 2014	14.13	14.23	14.13	14.18	55,116	+0.07(+0.51%)
Aug 06, 2014	13.99	14.14	13.99	14.11	149,648	+0.01(+0.04%)
Aug 05, 2014	14.23	14.23	14.09	14.10	223,506	-0.14(-0.97%)
Aug 04, 2014	14.31	14.31	14.23	14.24	96,496	-0.06(-0.44%)
Aug 01, 2014	14.34	14.50	14.25	14.30	142,388	-0.10(-0.68%)
Jul 31, 2014	14.66	14.67	14.37	14.40	197,192	-0.30(-2.06%)
Jul 30, 2014	14.78	14.78	14.67	14.71	98,777	-0.04(-0.25%)
Jul 29, 2014	14.78	14.78	14.74	14.74	52,644	-0.02(-0.12%)
Jul 28, 2014	14.75	14.78	14.72	14.76	72,303	+0.01(+0.04%)
Jul 25, 2014	14.80	14.82	14.73	14.75	91,446	-0.11(-0.77%)
Jul 24, 2014	14.87	14.87	14.84	14.87	77,735	+0.01(+0.08%)
Jul 23, 2014	14.87	14.87	14.80	14.86	56,607	+0.05(+0.37%)
Jul 22, 2014	14.77	14.80	14.76	14.80	98,857	+0.07(+0.45%)
Jul 21, 2014	14.72	14.77	14.72	14.74	54,178	-0.04(-0.29%)
Jul 18, 2014	14.71	14.78	14.71	14.78	43,613	+0.07(+0.49%)
Jul 17, 2014	14.78	14.84	14.70	14.71	53,844	-0.10(-0.65%)
Jul 16, 2014	14.77	14.80	14.77	14.80	43,683	+0.04(+0.29%)
Jul 15, 2014	14.83	14.83	14.76	14.76	55,208	-0.06(-0.41%)
Jul 14, 2014	14.80	14.84	14.79	14.82	100,416	+0.02(+0.12%)
Jul 11, 2014	14.76	14.80	14.76	14.80	39,800	+0.04(+0.29%)
Jul 10, 2014	14.73	14.79	14.73	14.76	48,838	-0.05(-0.37%)
Jul 09, 2014	14.82	14.82	14.73	14.81	72,184	+0.03(+0.20%)
Jul 08, 2014	14.76	14.78	14.73	14.78	36,551	+0.01(+0.08%)
Jul 07, 2014	14.78	14.79	14.74	14.77	41,475	+0.00(+0.00%)
Jul 03, 2014	14.75	14.77	14.77	14.77	56,651	+0.03(+0.20%)
Jul 02, 2014	14.87	14.87	14.74	14.74	110,106	-0.10(-0.65%)
Jul 01, 2014	14.78	14.84	14.77	14.84	59,436	+0.06(+0.41%)
Jun 30, 2014	14.79	14.82	14.77	14.78	74,936	-0.01(-0.08%)
Jun 27, 2014	14.78	14.79	14.72	14.79	67,887	+0.02(+0.16%)
Jun 26, 2014	14.73	14.77	14.69	14.77	72,179	+0.04(+0.29%)
Jun 25, 2014	14.63	14.72	14.63	14.72	92,415	-0.07(-0.49%)
Jun 24, 2014	14.81	14.83	14.78	14.80	134,915	-0.01(-0.09%)
Jun 23, 2014	14.82	14.82	14.77	14.81	83,095	+0.01(+0.09%)
Jun 20, 2014	14.83	14.83	14.77	14.80	94,798	+0.01(+0.04%)
Jun 19, 2014	14.80	14.84	14.76	14.79	82,058	+0.05(+0.33%)
Jun 18, 2014	14.75	14.75	14.68	14.74	42,952	+0.02(+0.16%)
Jun 17, 2014	14.71	14.72	14.68	14.72	68,522	+0.02(+0.16%)
Jun 16, 2014	14.73	14.78	14.68	14.69	54,231	-0.01(-0.04%)
Jun 13, 2014	14.75	14.75	14.70	14.70	50,721	+0.02(+0.14%)
Jun 12, 2014	14.76	14.76	14.68	14.68	102,910	-0.05(-0.31%)
Jun 11, 2014	14.71	14.73	14.69	14.72	113,414	+0.02(+0.12%)
Jun 10, 2014	14.72	14.73	14.68	14.71	87,455	+0.00(+0.00%)
Jun 06, 2014	14.73	14.73	14.68	14.71	81,056	+0.02(+0.12%)
Jun 05, 2014	14.69	14.72	14.62	14.69	53,829	+0.07(+0.45%)
Jun 04, 2014	14.67	14.67	14.62	14.62	71,725	-0.03(-0.21%)
Jun 03, 2014	14.75	14.75	14.62	14.65	302,651	-0.03(-0.21%)

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.