Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	11.78	11.80	11.75	11.77	63,325	+0.00(+0.00%)
Aug 30, 2016	11.81	11.81	11.75	11.77	39,853	+0.02(+0.14%)
Aug 29, 2016	11.86	11.92	11.75	11.76	55,348	-0.01(-0.06%)
Aug 26, 2016	11.78	11.80	11.54	11.76	52,076	-0.07(-0.59%)
Aug 25, 2016	11.86	11.87	11.81	11.83	90,513	-0.02(-0.15%)
Aug 24, 2016	11.93	11.93	11.85	11.85	147,384	-0.04(-0.37%)
Aug 23, 2016	11.81	11.92	11.81	11.89	84,300	+0.03(+0.21%)
Aug 22, 2016	11.92	11.92	11.87	11.87	72,923	-0.04(-0.36%)
Aug 19, 2016	11.93	11.93	11.89	11.91	52,891	-0.02(-0.15%)
Aug 18, 2016	11.86	11.93	11.86	11.93	44,261	+0.05(+0.46%)
Aug 17, 2016	11.91	11.95	11.85	11.87	59,852	+0.00(+0.00%)
Aug 16, 2016	11.85	11.87	11.83	11.87	116,202	+0.03(+0.24%)
Aug 15, 2016	11.86	11.90	11.82	11.85	78,439	+0.01(+0.06%)
Aug 12, 2016	11.78	11.85	11.78	11.84	44,524	+0.02(+0.15%)
Aug 11, 2016	11.81	11.84	11.76	11.82	66,584	+0.05(+0.41%)
Aug 10, 2016	11.75	11.78	11.74	11.77	100,392	+0.01(+0.10%)
Aug 09, 2016	11.71	11.77	11.70	11.76	151,333	+0.05(+0.41%)
Aug 08, 2016	11.71	11.74	11.69	11.71	66,627	+0.01(+0.05%)
Aug 05, 2016	11.69	11.72	11.67	11.71	70,428	+0.05(+0.47%)
Aug 04, 2016	11.65	11.67	11.61	11.65	30,111	+0.02(+0.17%)
Aug 03, 2016	11.62	11.63	11.59	11.63	43,061	+0.02(+0.19%)
Aug 02, 2016	11.73	11.74	11.59	11.61	69,353	-0.12(-1.03%)
Aug 01, 2016	11.77	11.78	11.71	11.73	49,388	-0.01(-0.05%)
Jul 29, 2016	11.71	11.74	11.69	11.74	85,158	+0.04(+0.31%)
Jul 28, 2016	11.68	11.70	11.62	11.70	28,589	+0.04(+0.31%)
Jul 27, 2016	11.66	11.67	11.62	11.66	56,370	+0.04(+0.34%)
Jul 26, 2016	11.64	11.69	11.59	11.62	109,856	-0.06(-0.54%)
Jul 25, 2016	11.74	11.74	11.66	11.69	164,580	-0.01(-0.10%)
Jul 22, 2016	11.71	11.73	11.64	11.70	28,521	+0.04(+0.36%)
Jul 21, 2016	11.71	11.71	11.64	11.66	74,830	-0.02(-0.21%)
Jul 20, 2016	11.63	11.71	11.62	11.68	42,232	+0.08(+0.71%)
Jul 19, 2016	11.62	11.63	11.60	11.60	42,553	-0.00(-0.03%)
Jul 18, 2016	11.54	11.62	11.54	11.60	50,984	+0.02(+0.21%)
Jul 15, 2016	11.65	11.65	11.54	11.58	79,191	-0.02(-0.16%)
Jul 14, 2016	11.59	11.69	11.49	11.60	72,519	+0.10(+0.84%)
Jul 13, 2016	11.52	11.58	11.49	11.50	39,366	-0.03(-0.26%)
Jul 12, 2016	11.53	11.73	11.51	11.53	100,172	+0.02(+0.16%)
Jul 11, 2016	11.46	11.52	11.46	11.51	71,472	+0.05(+0.42%)
Jul 08, 2016	11.47	11.37	11.42	11.46	43,994	+0.09(+0.80%)
Jul 07, 2016	11.36	11.40	11.34	11.37	52,899	+0.01(+0.11%)
Jul 06, 2016	11.29	11.36	11.26	11.36	79,736	+0.07(+0.64%)
Jul 05, 2016	11.29	11.31	11.23	11.29	43,419	-0.02(-0.21%)
Jul 01, 2016	11.36	11.31	11.31	11.31	74,707	+0.04(+0.32%)
Jun 30, 2016	11.23	11.28	11.21	11.28	33,041	+0.05(+0.43%)
Jun 29, 2016	11.19	11.23	11.08	11.23	42,535	+0.14(+1.25%)
Jun 28, 2016	10.97	11.21	10.97	11.09	72,353	+0.14(+1.27%)
Jun 27, 2016	11.11	11.13	10.94	10.95	99,100	-0.21(-1.84%)
Jun 24, 2016	11.16	11.24	11.08	11.16	123,346	-0.19(-1.65%)
Jun 23, 2016	11.34	11.34	11.28	11.34	40,010	+0.08(+0.75%)
Jun 22, 2016	11.28	11.34	11.25	11.26	34,769	-0.01(-0.05%)
Jun 21, 2016	11.33	11.33	11.23	11.26	56,761	-0.09(-0.77%)
Jun 20, 2016	11.45	11.45	11.32	11.35	51,138	+0.06(+0.56%)
Jun 17, 2016	11.29	11.29	11.23	11.29	17,658	+0.05(+0.43%)
Jun 16, 2016	11.29	11.31	11.19	11.24	58,134	-0.02(-0.21%)
Jun 15, 2016	11.22	11.29	11.22	11.26	74,609	+0.03(+0.24%)
Jun 14, 2016	11.26	11.39	11.23	11.24	39,661	-0.08(-0.67%)
Jun 13, 2016	11.42	11.42	11.30	11.31	91,045	-0.07(-0.60%)
Jun 10, 2016	11.46	11.48	11.38	11.38	53,557	-0.10(-0.87%)
Jun 09, 2016	11.47	11.48	11.45	11.48	36,023	+0.01(+0.10%)
Jun 08, 2016	11.43	11.48	11.43	11.47	62,270	+0.04(+0.32%)
Jun 07, 2016	11.40	11.45	11.40	11.43	45,745	+0.08(+0.74%)
Jun 06, 2016	11.33	11.39	11.33	11.35	65,104	+0.03(+0.27%)
Jun 03, 2016	11.25	11.33	11.23	11.32	46,625	+0.07(+0.59%)
Jun 02, 2016	11.23	11.25	11.20	11.25	42,642	+0.02(+0.16%)

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.