Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	10.04	10.04	9.978	9.984	155,828	+0.01(+0.07%)
Aug 28, 2020	10.07	10.07	9.971	9.978	501,887	-0.01(-0.08%)
Aug 27, 2020	10.00	10.01	9.964	9.986	154,436	+0.02(+0.21%)
Aug 26, 2020	9.997	10.01	9.958	9.964	130,331	-0.01(-0.07%)
Aug 25, 2020	10.02	10.02	9.958	9.971	105,380	+0.01(+0.13%)
Aug 24, 2020	9.964	10.03	9.958	9.958	201,286	+0.00(+0.00%)
Aug 21, 2020	9.958	9.978	9.931	9.958	110,843	-0.01(-0.07%)
Aug 20, 2020	9.964	9.984	9.958	9.964	75,920	-0.01(-0.07%)
Aug 19, 2020	9.978	9.991	9.960	9.971	104,691	+0.00(+0.00%)
Aug 18, 2020	9.997	9.997	9.951	9.971	122,297	+0.01(+0.13%)
Aug 17, 2020	9.945	9.991	9.945	9.958	61,970	+0.01(+0.13%)
Aug 14, 2020	9.991	9.991	9.918	9.945	119,650	-0.03(-0.33%)
Aug 13, 2020	9.971	9.997	9.945	9.978	67,702	+0.03(+0.26%)
Aug 12, 2020	9.899	10.01	9.895	9.951	123,894	+0.08(+0.80%)
Aug 11, 2020	9.938	10.00	9.872	9.872	190,557	-0.06(-0.60%)
Aug 10, 2020	9.879	9.931	9.853	9.931	91,559	+0.09(+0.87%)
Aug 07, 2020	9.800	9.879	9.800	9.846	97,329	-0.02(-0.20%)
Aug 06, 2020	9.872	9.879	9.846	9.866	77,300	-0.01(-0.07%)
Aug 05, 2020	9.800	9.872	9.800	9.872	127,417	+0.11(+1.08%)
Aug 04, 2020	9.714	9.793	9.714	9.767	103,889	+0.03(+0.27%)
Aug 03, 2020	9.701	9.760	9.701	9.740	137,901	+0.04(+0.41%)
Jul 31, 2020	9.681	9.708	9.675	9.701	92,167	+0.02(+0.20%)
Jul 30, 2020	9.648	9.694	9.629	9.681	70,768	-0.04(-0.41%)
Jul 29, 2020	9.661	9.721	9.596	9.721	84,538	+0.11(+1.17%)
Jul 28, 2020	9.622	9.648	9.609	9.609	59,305	-0.01(-0.14%)
Jul 27, 2020	9.576	9.622	9.576	9.622	48,072	+0.04(+0.41%)
Jul 24, 2020	9.557	9.583	9.550	9.583	58,366	+0.02(+0.22%)
Jul 23, 2020	9.589	9.615	9.550	9.562	61,404	-0.03(-0.36%)
Jul 22, 2020	9.641	9.641	9.583	9.596	158,872	-0.03(-0.27%)
Jul 21, 2020	9.530	9.622	9.530	9.622	58,942	+0.09(+0.96%)
Jul 20, 2020	9.524	9.537	9.491	9.530	75,224	+0.02(+0.21%)
Jul 17, 2020	9.491	9.511	9.478	9.511	51,473	+0.01(+0.14%)
Jul 16, 2020	9.485	9.498	9.459	9.498	55,889	-0.02(-0.17%)
Jul 15, 2020	9.452	9.517	9.449	9.514	56,503	+0.07(+0.73%)
Jul 14, 2020	9.400	9.446	9.367	9.446	60,238	+0.02(+0.21%)
Jul 13, 2020	9.400	9.452	9.371	9.426	208,089	+0.06(+0.63%)
Jul 10, 2020	9.308	9.378	9.308	9.367	100,954	+0.07(+0.70%)
Jul 09, 2020	9.446	9.446	9.302	9.302	136,423	-0.09(-0.97%)
Jul 08, 2020	9.393	9.432	9.361	9.393	73,392	+0.03(+0.35%)
Jul 07, 2020	9.419	9.455	9.361	9.361	94,967	-0.06(-0.62%)
Jul 06, 2020	9.367	9.475	9.367	9.419	133,981	+0.03(+0.35%)
Jul 02, 2020	9.393	9.491	9.387	9.387	127,457	+0.04(+0.42%)
Jul 01, 2020	9.367	9.432	9.348	9.348	75,824	+0.00(+0.00%)
Jun 30, 2020	9.282	9.348	9.282	9.348	119,780	+0.07(+0.76%)
Jun 29, 2020	9.289	9.335	9.243	9.277	98,394	+0.07(+0.79%)
Jun 26, 2020	9.341	9.400	9.204	9.204	142,316	-0.16(-1.74%)
Jun 25, 2020	9.400	9.406	9.324	9.367	123,444	-0.04(-0.41%)
Jun 24, 2020	9.535	9.535	9.387	9.406	128,316	-0.09(-0.95%)
Jun 23, 2020	9.445	9.529	9.445	9.497	79,672	+0.08(+0.89%)
Jun 22, 2020	9.413	9.468	9.387	9.413	81,942	-0.04(-0.41%)
Jun 19, 2020	9.445	9.535	9.438	9.451	105,579	-0.03(-0.27%)
Jun 18, 2020	9.471	9.484	9.432	9.477	43,833	+0.00(+0.00%)
Jun 17, 2020	9.510	9.548	9.458	9.477	88,332	-0.04(-0.37%)
Jun 16, 2020	9.503	9.587	9.456	9.513	115,976	+0.13(+1.41%)
Jun 15, 2020	9.380	9.419	9.193	9.380	123,386	-0.04(-0.41%)
Jun 12, 2020	9.451	9.516	9.328	9.419	109,598	+0.16(+1.68%)
Jun 11, 2020	9.568	9.568	9.231	9.264	259,982	-0.44(-4.50%)
Jun 10, 2020	9.717	9.723	9.645	9.700	142,844	-0.02(-0.17%)
Jun 09, 2020	9.704	9.746	9.687	9.717	132,331	-0.06(-0.60%)
Jun 08, 2020	9.671	9.775	9.665	9.775	193,339	+0.13(+1.34%)
Jun 05, 2020	9.613	9.742	9.613	9.645	151,335	+0.10(+1.02%)
Jun 04, 2020	9.574	9.626	9.542	9.548	115,078	-0.03(-0.27%)
Jun 03, 2020	9.490	9.609	9.490	9.574	107,607	+0.10(+1.02%)
Jun 02, 2020	9.335	9.477	9.328	9.477	99,709	+0.10(+1.10%)

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.