High Income MLP ETF Yorkville (NY: YMLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.26	19.32	19.18	19.29	4,300	+0.02(+0.09%)
May 30, 2019	19.35	19.40	19.28	19.28	2,239	-0.12(-0.64%)
May 29, 2019	19.45	19.45	19.30	19.40	1,117	-0.26(-1.31%)
May 28, 2019	19.63	19.70	19.63	19.66	3,226	-0.05(-0.28%)
May 24, 2019	19.71	19.71	19.61	19.71	3,000	+0.14(+0.72%)
May 23, 2019	19.85	19.85	19.51	19.57	2,795	-0.29(-1.48%)
May 22, 2019	19.95	19.95	19.86	19.86	502	-0.09(-0.44%)
May 21, 2019	19.87	19.96	19.78	19.95	5,621	+0.07(+0.34%)
May 20, 2019	19.87	19.97	19.85	19.88	5,842	-0.07(-0.33%)
May 17, 2019	19.92	20.15	19.92	19.95	7,200	-0.09(-0.46%)
May 16, 2019	20.11	20.11	20.02	20.04	3,182	+0.09(+0.47%)
May 15, 2019	19.83	20.01	19.77	19.95	3,920	+0.11(+0.54%)
May 14, 2019	19.82	19.92	19.78	19.84	5,666	+0.27(+1.38%)
May 13, 2019	19.68	19.77	19.55	19.57	6,374	-0.74(-3.66%)
May 10, 2019	19.77	20.33	19.77	20.32	9,300	+0.32(+1.59%)
May 09, 2019	20.00	20.07	19.83	20.00	6,070	-0.05(-0.26%)
May 08, 2019	20.11	20.21	20.05	20.05	5,063	-0.06(-0.31%)
May 07, 2019	20.11	20.15	20.04	20.11	6,834	-0.31(-1.51%)
May 06, 2019	20.11	20.46	20.11	20.42	3,866	-0.05(-0.26%)
May 03, 2019	20.40	20.50	20.40	20.48	1,400	+0.21(+1.04%)
May 02, 2019	20.38	20.38	20.22	20.26	1,016	-0.03(-0.16%)
May 01, 2019	20.51	20.51	20.30	20.30	2,888	-0.07(-0.35%)
Apr 30, 2019	20.40	20.43	20.36	20.37	4,641	-0.06(-0.30%)
Apr 29, 2019	20.31	20.46	20.30	20.43	2,017	+0.05(+0.25%)
Apr 26, 2019	20.36	20.38	20.35	20.38	400	-0.03(-0.14%)
Apr 25, 2019	20.47	20.47	20.37	20.41	24,042	+0.04(+0.18%)
Apr 24, 2019	20.34	20.43	20.32	20.37	6,910	-0.01(-0.04%)
Apr 23, 2019	20.31	20.42	20.31	20.38	1,912	+0.06(+0.30%)
Apr 22, 2019	20.18	20.32	20.15	20.32	4,811	+0.24(+1.17%)
Apr 18, 2019	20.04	20.08	20.02	20.08	2,500	-0.01(-0.05%)
Apr 17, 2019	20.39	20.39	20.03	20.09	2,482	-0.18(-0.91%)
Apr 16, 2019	20.32	20.32	20.19	20.28	4,935	-0.01(-0.03%)
Apr 15, 2019	20.28	20.29	20.24	20.29	1,155	-0.02(-0.10%)
Apr 12, 2019	20.28	20.37	20.28	20.31	900	+0.06(+0.28%)
Apr 11, 2019	20.18	20.25	20.18	20.25	3,077	+0.02(+0.08%)
Apr 10, 2019	20.28	20.28	20.21	20.23	6,959	+0.06(+0.27%)
Apr 09, 2019	20.29	20.29	20.15	20.18	3,786	-0.16(-0.80%)
Apr 08, 2019	20.14	20.35	19.87	20.34	7,084	+0.08(+0.39%)
Apr 05, 2019	20.21	20.26	20.20	20.26	1,600	+0.14(+0.70%)
Apr 04, 2019	20.12	20.16	20.11	20.12	3,807	-0.05(-0.23%)
Apr 03, 2019	20.20	20.30	20.09	20.17	11,714	-0.16(-0.80%)
Apr 02, 2019	20.20	20.34	20.20	20.33	3,319	+0.22(+1.10%)
Apr 01, 2019	19.96	20.19	19.96	20.11	1,677	+0.13(+0.64%)
Mar 29, 2019	20.08	20.08	19.90	19.98	2,100	+0.06(+0.29%)
Mar 28, 2019	19.97	19.97	19.88	19.92	2,142	-0.01(-0.03%)
Mar 27, 2019	19.94	19.98	19.87	19.93	3,870	+0.01(+0.03%)
Mar 26, 2019	19.90	19.99	19.86	19.92	1,834	+0.07(+0.35%)
Mar 25, 2019	19.82	19.89	19.81	19.85	2,853	+0.04(+0.20%)
Mar 22, 2019	19.87	19.90	19.76	19.81	9,800	-0.27(-1.34%)
Mar 21, 2019	19.92	20.11	19.92	20.08	2,309	+0.09(+0.43%)
Mar 20, 2019	19.87	20.06	19.87	19.99	4,642	+0.01(+0.05%)
Mar 19, 2019	20.16	20.16	19.98	19.98	1,664	-0.03(-0.14%)
Mar 18, 2019	19.94	20.01	19.93	20.01	10,946	+0.23(+1.17%)
Mar 15, 2019	19.73	19.78	19.57	19.78	4,200	+0.08(+0.40%)
Mar 14, 2019	19.67	19.78	19.64	19.70	4,666	+0.03(+0.14%)
Mar 13, 2019	19.48	19.68	19.48	19.67	1,878	+0.11(+0.55%)
Mar 12, 2019	19.50	19.61	19.48	19.57	9,218	+0.14(+0.73%)
Mar 11, 2019	19.25	19.43	19.25	19.42	3,063	+0.15(+0.79%)
Mar 08, 2019	19.31	19.31	19.02	19.27	3,200	-0.02(-0.12%)
Mar 07, 2019	19.20	19.37	19.20	19.29	3,408	+0.05(+0.27%)
Mar 06, 2019	19.28	19.28	19.16	19.24	1,687	-0.18(-0.91%)
Mar 05, 2019	19.56	19.56	19.26	19.42	1,973	-0.01(-0.03%)
Mar 04, 2019	19.56	19.56	19.29	19.42	2,446	+0.06(+0.33%)

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.