Yieldshares High Income ETF (NY: YYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.97	12.97	12.88	12.90	71,780	-0.04(-0.33%)
May 28, 2015	12.94	13.00	12.90	12.94	37,207	+0.02(+0.19%)
May 27, 2015	12.93	12.93	12.91	12.91	25,508	+0.01(+0.05%)
May 26, 2015	12.85	12.95	12.85	12.91	62,112	-0.15(-1.18%)
May 22, 2015	13.12	13.06	13.06	13.06	45,266	-0.05(-0.35%)
May 21, 2015	13.10	13.13	13.10	13.11	32,444	+0.01(+0.09%)
May 20, 2015	13.08	13.10	13.08	13.10	43,831	-0.01(-0.05%)
May 19, 2015	13.08	13.11	13.08	13.10	48,264	+0.02(+0.19%)
May 18, 2015	13.11	13.13	13.07	13.08	44,966	-0.01(-0.05%)
May 15, 2015	13.10	13.11	13.05	13.08	38,903	+0.01(+0.09%)
May 14, 2015	12.99	13.09	12.99	13.07	54,595	+0.06(+0.47%)
May 13, 2015	13.03	13.05	12.99	13.01	42,821	+0.01(+0.05%)
May 12, 2015	12.94	13.02	12.92	13.00	41,533	-0.01(-0.10%)
May 11, 2015	13.08	13.08	12.98	13.02	63,493	-0.04(-0.33%)
May 08, 2015	12.97	13.07	12.97	13.06	42,747	+0.09(+0.71%)
May 07, 2015	12.99	13.00	12.96	12.97	65,723	+0.00(+0.00%)
May 06, 2015	13.08	13.08	12.96	12.97	57,862	-0.08(-0.58%)
May 05, 2015	13.08	13.08	13.02	13.04	57,752	-0.05(-0.35%)
May 04, 2015	13.15	13.19	13.09	13.09	71,103	-0.05(-0.38%)
May 01, 2015	13.10	13.14	13.10	13.14	43,216	+0.08(+0.59%)
Apr 30, 2015	13.15	13.15	13.05	13.06	69,494	-0.05(-0.39%)
Apr 29, 2015	13.12	13.15	13.08	13.12	153,623	-0.01(-0.05%)
Apr 28, 2015	13.16	13.16	13.06	13.12	48,514	+0.01(+0.05%)
Apr 27, 2015	13.18	13.18	13.11	13.12	44,210	-0.01(-0.05%)
Apr 24, 2015	13.14	13.14	13.09	13.12	26,438	-0.07(-0.51%)
Apr 23, 2015	13.16	13.21	13.16	13.19	26,533	+0.04(+0.32%)
Apr 22, 2015	13.15	13.17	13.12	13.15	53,485	-0.01(-0.04%)
Apr 21, 2015	13.14	13.15	13.11	13.15	55,404	+0.03(+0.22%)
Apr 20, 2015	13.15	13.16	13.11	13.12	44,892	+0.04(+0.29%)
Apr 17, 2015	13.10	13.15	13.08	13.08	44,823	-0.07(-0.51%)
Apr 16, 2015	13.10	13.16	13.10	13.15	65,074	+0.04(+0.28%)
Apr 15, 2015	13.08	13.14	13.08	13.12	55,081	+0.03(+0.23%)
Apr 14, 2015	13.13	13.13	13.04	13.08	40,995	+0.05(+0.37%)
Apr 13, 2015	13.06	13.09	13.02	13.04	69,509	-0.02(-0.18%)
Apr 10, 2015	13.01	13.09	13.01	13.06	48,540	+0.01(+0.09%)
Apr 09, 2015	13.00	13.05	13.00	13.05	39,844	+0.01(+0.07%)
Apr 08, 2015	13.01	13.04	13.00	13.04	35,570	+0.03(+0.26%)
Apr 07, 2015	12.99	13.02	12.98	13.01	28,380	+0.01(+0.09%)
Apr 06, 2015	12.89	13.00	12.89	12.99	41,763	+0.07(+0.57%)
Apr 02, 2015	12.93	12.92	12.92	12.92	51,171	+0.03(+0.21%)
Apr 01, 2015	12.83	12.90	12.83	12.89	36,930	-0.00(-0.02%)
Mar 31, 2015	12.91	12.98	12.50	12.90	104,659	-0.03(-0.23%)
Mar 30, 2015	12.98	12.98	12.88	12.93	78,934	+0.02(+0.14%)
Mar 27, 2015	12.91	12.91	12.87	12.91	108,948	+0.01(+0.04%)
Mar 26, 2015	12.92	12.92	12.87	12.90	45,476	-0.02(-0.14%)
Mar 25, 2015	12.94	12.96	12.91	12.92	79,316	-0.09(-0.68%)
Mar 24, 2015	13.02	13.03	12.98	13.01	63,301	+0.00(+0.03%)
Mar 23, 2015	13.02	13.02	12.99	13.01	88,181	+0.02(+0.14%)
Mar 20, 2015	12.98	13.01	12.93	12.99	33,627	+0.09(+0.66%)
Mar 19, 2015	13.01	13.01	12.89	12.90	44,230	-0.08(-0.61%)
Mar 18, 2015	12.82	12.98	12.82	12.98	32,975	+0.13(+1.00%)
Mar 17, 2015	12.89	12.89	12.82	12.85	88,406	-0.05(-0.38%)
Mar 16, 2015	12.97	12.97	12.88	12.90	44,556	+0.03(+0.24%)
Mar 13, 2015	12.96	12.96	12.85	12.87	54,674	-0.07(-0.56%)
Mar 12, 2015	12.97	12.97	12.94	12.94	41,371	+0.05(+0.43%)
Mar 11, 2015	12.90	12.93	12.88	12.89	41,640	-0.04(-0.28%)
Mar 10, 2015	12.96	13.07	12.91	12.93	97,246	-0.12(-0.89%)
Mar 09, 2015	13.08	13.08	13.01	13.04	52,109	+0.01(+0.05%)
Mar 06, 2015	13.15	13.15	13.03	13.04	85,788	-0.12(-0.93%)
Mar 05, 2015	13.18	13.18	13.15	13.16	25,380	+0.01(+0.09%)
Mar 04, 2015	13.11	13.15	13.10	13.15	59,209	+0.03(+0.23%)
Mar 03, 2015	13.18	13.18	13.10	13.12	109,522	-0.03(-0.23%)

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.