Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	10.42	10.43	10.36	10.39	160,461	+0.00(+0.00%)
Aug 30, 2022	10.47	10.50	10.36	10.39	139,911	-0.09(-0.85%)
Aug 29, 2022	10.48	10.50	10.42	10.47	120,597	-0.05(-0.46%)
Aug 26, 2022	10.65	10.65	10.51	10.52	93,329	-0.07(-0.68%)
Aug 25, 2022	10.62	10.63	10.57	10.59	125,102	+0.01(+0.07%)
Aug 24, 2022	10.58	10.59	10.54	10.59	110,394	+0.06(+0.61%)
Aug 23, 2022	10.51	10.58	10.51	10.52	203,510	+0.02(+0.15%)
Aug 22, 2022	10.62	10.62	10.49	10.51	179,873	-0.11(-1.05%)
Aug 19, 2022	10.75	10.75	10.62	10.62	106,954	-0.14(-1.34%)
Aug 18, 2022	10.75	10.80	10.74	10.76	114,334	+0.02(+0.22%)
Aug 17, 2022	10.83	10.84	10.74	10.74	134,758	-0.13(-1.18%)
Aug 16, 2022	10.89	10.90	10.84	10.87	135,445	-0.02(-0.22%)
Aug 15, 2022	10.90	10.90	10.87	10.89	127,175	+0.00(+0.00%)
Aug 12, 2022	10.86	10.89	10.82	10.89	93,985	+0.07(+0.66%)
Aug 11, 2022	10.84	10.86	10.79	10.82	114,516	+0.03(+0.30%)
Aug 10, 2022	10.73	10.79	10.73	10.79	200,522	+0.10(+0.97%)
Aug 09, 2022	10.69	10.69	10.67	10.68	63,121	-0.01(-0.07%)
Aug 08, 2022	10.67	10.70	10.67	10.69	86,707	+0.06(+0.53%)
Aug 05, 2022	10.68	10.68	10.61	10.63	94,714	-0.03(-0.30%)
Aug 04, 2022	10.70	10.72	10.66	10.67	102,324	-0.04(-0.37%)
Aug 03, 2022	10.63	10.71	10.63	10.71	235,485	+0.04(+0.37%)
Aug 02, 2022	10.66	10.70	10.60	10.67	113,135	+0.01(+0.08%)
Aug 01, 2022	10.58	10.70	10.56	10.66	468,924	+0.08(+0.75%)
Jul 29, 2022	10.50	10.59	10.49	10.58	326,455	+0.14(+1.30%)
Jul 28, 2022	10.34	10.47	10.34	10.44	546,036	+0.11(+1.08%)
Jul 27, 2022	10.28	10.34	10.25	10.33	260,698	+0.10(+0.94%)
Jul 26, 2022	10.24	10.25	10.21	10.24	174,218	-0.00(-0.04%)
Jul 25, 2022	10.25	10.27	10.20	10.24	146,055	+0.02(+0.19%)
Jul 22, 2022	10.23	10.28	10.18	10.22	180,180	-0.01(-0.08%)
Jul 21, 2022	10.16	10.23	10.13	10.23	199,348	+0.08(+0.82%)
Jul 20, 2022	10.08	10.16	10.06	10.14	195,857	+0.06(+0.59%)
Jul 19, 2022	9.982	10.08	9.968	10.08	184,336	+0.16(+1.59%)
Jul 18, 2022	10.05	10.08	9.927	9.927	134,882	-0.06(-0.63%)
Jul 15, 2022	9.958	10.01	9.938	9.990	172,341	+0.06(+0.56%)
Jul 14, 2022	9.903	9.935	9.848	9.935	113,292	-0.02(-0.24%)
Jul 13, 2022	9.887	9.974	9.887	9.958	80,160	-0.02(-0.16%)
Jul 12, 2022	9.958	10.05	9.950	9.974	98,561	-0.04(-0.39%)
Jul 11, 2022	10.11	10.11	9.974	10.01	146,735	-0.09(-0.86%)
Jul 08, 2022	10.08	10.10	9.998	10.10	68,041	+0.02(+0.24%)
Jul 07, 2022	10.01	10.08	10.01	10.08	114,988	+0.08(+0.75%)
Jul 06, 2022	10.05	10.05	9.978	10.00	74,385	-0.03(-0.28%)
Jul 05, 2022	10.05	10.05	9.919	10.03	109,776	-0.02(-0.24%)
Jul 01, 2022	10.05	10.05	9.975	10.05	79,887	+0.06(+0.55%)
Jun 30, 2022	9.919	10.01	9.863	9.998	111,940	+0.08(+0.80%)
Jun 29, 2022	9.950	9.966	9.909	9.919	68,339	-0.03(-0.32%)
Jun 28, 2022	9.998	10.06	9.911	9.950	138,811	-0.01(-0.08%)
Jun 27, 2022	9.974	10.04	9.927	9.958	65,701	-0.01(-0.08%)
Jun 24, 2022	9.919	9.990	9.885	9.966	107,502	+0.15(+1.52%)
Jun 23, 2022	9.794	9.833	9.755	9.817	98,729	+0.05(+0.56%)
Jun 22, 2022	9.739	9.809	9.731	9.762	117,943	+0.01(+0.08%)
Jun 21, 2022	9.778	9.856	9.753	9.755	108,161	+0.02(+0.24%)
Jun 17, 2022	9.747	9.778	9.668	9.731	212,660	+0.08(+0.81%)
Jun 16, 2022	9.974	9.974	9.645	9.653	328,762	-0.38(-3.83%)
Jun 15, 2022	10.04	10.11	9.974	10.04	257,804	+0.05(+0.55%)
Jun 14, 2022	10.11	10.15	9.958	9.982	292,248	-0.12(-1.16%)
Jun 13, 2022	10.35	10.38	10.05	10.10	944,574	-0.42(-3.95%)
Jun 10, 2022	10.58	10.58	10.47	10.51	86,765	-0.14(-1.32%)
Jun 09, 2022	10.74	10.77	10.64	10.66	77,236	-0.12(-1.13%)
Jun 08, 2022	10.79	10.84	10.77	10.78	96,669	-0.07(-0.61%)
Jun 07, 2022	10.73	10.84	10.73	10.84	67,993	+0.10(+0.95%)
Jun 06, 2022	10.76	10.83	10.73	10.74	127,694	-0.04(-0.36%)
Jun 03, 2022	10.77	10.78	10.73	10.78	99,571	-0.05(-0.51%)
Jun 02, 2022	10.73	10.86	10.73	10.84	121,105	+0.05(+0.44%)

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.