Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	10.75	10.80	10.68	10.74	34,284	+0.08(+0.71%)
Sep 29, 2015	10.81	10.84	10.66	10.66	34,262	-0.12(-1.11%)
Sep 28, 2015	10.93	11.01	10.77	10.78	66,739	-0.23(-2.10%)
Sep 25, 2015	11.06	11.08	10.99	11.01	20,875	-0.14(-1.22%)
Sep 24, 2015	11.08	11.15	11.08	11.15	14,356	-0.02(-0.15%)
Sep 23, 2015	11.21	11.21	11.15	11.17	19,942	-0.04(-0.32%)
Sep 22, 2015	11.17	11.20	11.17	11.20	17,080	-0.05(-0.48%)
Sep 21, 2015	11.33	11.33	11.26	11.26	24,080	-0.01(-0.11%)
Sep 18, 2015	11.06	11.33	11.06	11.27	30,833	+0.01(+0.11%)
Sep 17, 2015	11.22	11.32	11.15	11.26	41,493	+0.07(+0.65%)
Sep 16, 2015	11.15	11.19	11.14	11.19	12,503	+0.03(+0.27%)
Sep 15, 2015	11.08	11.16	11.08	11.16	107,191	+0.07(+0.65%)
Sep 14, 2015	11.18	11.18	11.08	11.08	32,631	-0.06(-0.54%)
Sep 11, 2015	11.10	11.17	11.09	11.14	81,118	-0.02(-0.22%)
Sep 10, 2015	11.17	11.20	11.17	11.17	42,568	-0.03(-0.28%)
Sep 09, 2015	11.22	11.29	11.20	11.20	21,782	-0.05(-0.47%)
Sep 08, 2015	11.11	11.26	11.11	11.25	39,982	+0.08(+0.76%)
Sep 04, 2015	11.17	11.17	11.17	11.17	52,344	-0.06(-0.56%)
Sep 03, 2015	11.22	11.26	11.21	11.23	21,936	+0.03(+0.29%)
Sep 02, 2015	11.26	11.26	11.14	11.20	25,625	+0.03(+0.27%)
Sep 01, 2015	11.22	11.28	11.05	11.17	39,136	-0.06(-0.54%)
Aug 31, 2015	11.32	11.32	11.23	11.23	33,737	-0.05(-0.48%)
Aug 28, 2015	10.90	11.33	10.90	11.28	48,761	+0.01(+0.07%)
Aug 27, 2015	11.22	11.34	11.22	11.28	55,967	+0.14(+1.24%)
Aug 26, 2015	11.08	11.14	11.05	11.14	42,172	+0.11(+1.03%)
Aug 25, 2015	11.07	11.09	11.02	11.02	37,405	+0.11(+1.05%)
Aug 24, 2015	10.81	11.08	8.343	10.91	186,228	-0.50(-4.39%)
Aug 21, 2015	11.60	11.60	11.39	11.41	129,076	-0.19(-1.61%)
Aug 20, 2015	11.66	11.71	11.60	11.60	41,102	-0.11(-0.98%)
Aug 19, 2015	11.66	11.77	11.66	11.71	72,568	-0.03(-0.26%)
Aug 18, 2015	11.71	11.77	11.71	11.74	30,346	-0.02(-0.15%)
Aug 17, 2015	11.72	11.87	11.72	11.76	21,976	-0.01(-0.05%)
Aug 14, 2015	11.76	11.80	11.68	11.77	13,770	+0.01(+0.05%)
Aug 13, 2015	11.75	11.80	11.75	11.76	42,783	-0.02(-0.21%)
Aug 12, 2015	11.66	11.79	11.66	11.78	33,507	+0.02(+0.21%)
Aug 11, 2015	11.83	11.83	11.75	11.76	163,052	-0.07(-0.56%)
Aug 10, 2015	11.88	11.88	11.77	11.83	45,931	+0.02(+0.20%)
Aug 07, 2015	11.83	11.85	11.79	11.80	131,930	-0.04(-0.36%)
Aug 06, 2015	11.94	11.94	11.81	11.84	87,959	-0.05(-0.41%)
Aug 05, 2015	11.89	11.95	11.89	11.89	39,641	-0.02(-0.16%)
Aug 04, 2015	11.91	11.92	11.84	11.91	18,744	+0.01(+0.11%)
Aug 03, 2015	11.89	11.92	11.87	11.90	63,569	+0.01(+0.10%)
Jul 31, 2015	11.86	11.95	11.86	11.89	38,692	+0.03(+0.26%)
Jul 30, 2015	11.86	11.86	11.83	11.86	33,404	-0.01(-0.06%)
Jul 29, 2015	11.81	11.87	11.79	11.86	38,220	+0.07(+0.61%)
Jul 28, 2015	11.68	11.80	11.65	11.79	62,747	+0.07(+0.59%)
Jul 27, 2015	11.73	11.78	11.68	11.72	80,387	-0.20(-1.68%)
Jul 24, 2015	11.97	12.03	11.90	11.92	70,036	-0.09(-0.72%)
Jul 23, 2015	12.11	12.11	12.01	12.01	54,460	-0.07(-0.55%)
Jul 22, 2015	12.12	12.22	12.07	12.07	49,132	-0.08(-0.65%)
Jul 21, 2015	12.14	12.16	12.13	12.15	60,112	+0.02(+0.15%)
Jul 20, 2015	12.30	12.30	12.13	12.13	52,275	-0.14(-1.18%)
Jul 17, 2015	12.29	12.32	12.26	12.28	17,961	-0.01(-0.10%)
Jul 16, 2015	12.29	12.33	12.29	12.29	79,764	+0.01(+0.05%)
Jul 15, 2015	12.30	12.31	12.25	12.29	266,578	-0.03(-0.24%)
Jul 14, 2015	12.24	12.32	12.24	12.32	55,841	+0.04(+0.29%)
Jul 13, 2015	12.25	12.29	12.24	12.28	40,025	+0.05(+0.39%)
Jul 10, 2015	12.12	12.25	12.12	12.23	38,105	+0.08(+0.69%)
Jul 09, 2015	12.14	12.21	12.14	12.15	32,117	+0.02(+0.20%)
Jul 08, 2015	12.22	12.22	12.11	12.12	31,610	-0.11(-0.89%)
Jul 07, 2015	12.14	12.24	12.13	12.23	60,186	+0.01(+0.05%)
Jul 06, 2015	12.18	12.23	12.18	12.22	28,928	-0.08(-0.64%)
Jul 02, 2015	12.24	12.30	12.30	12.30	18,386	+0.00(+0.00%)

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.