High Income MLP ETF Yorkville (NY: YMLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.59	23.77	23.47	23.62	39,278	-0.17(-0.71%)
May 30, 2017	24.22	24.27	23.74	23.79	13,935	-0.49(-2.02%)
May 26, 2017	24.17	24.38	24.17	24.28	7,379	-0.03(-0.12%)
May 25, 2017	24.42	24.53	24.09	24.31	11,186	-0.10(-0.42%)
May 24, 2017	24.58	24.63	24.31	24.41	16,984	-0.28(-1.15%)
May 23, 2017	24.77	24.77	24.55	24.70	10,205	+0.08(+0.31%)
May 22, 2017	24.60	24.68	24.42	24.62	16,434	+0.09(+0.37%)
May 19, 2017	24.46	24.76	24.46	24.53	14,408	+0.11(+0.45%)
May 18, 2017	24.45	24.59	24.29	24.42	19,661	-0.19(-0.77%)
May 17, 2017	24.85	24.85	24.52	24.61	6,122	-0.24(-0.96%)
May 16, 2017	25.14	25.18	24.85	24.85	10,477	-0.29(-1.16%)
May 15, 2017	25.27	25.30	25.00	25.14	6,128	-0.49(-1.91%)
May 12, 2017	25.81	25.81	25.61	25.63	8,026	-0.03(-0.12%)
May 11, 2017	25.74	25.80	25.60	25.66	7,539	-0.08(-0.30%)
May 10, 2017	25.71	25.82	25.65	25.74	50,933	+0.31(+1.22%)
May 09, 2017	25.58	25.63	25.36	25.43	8,938	-0.15(-0.59%)
May 08, 2017	25.83	25.83	25.46	25.58	12,357	+0.15(+0.59%)
May 05, 2017	24.96	25.60	24.96	25.43	35,339	+0.37(+1.48%)
May 04, 2017	25.27	25.36	25.02	25.06	7,927	-0.38(-1.49%)
May 03, 2017	25.50	25.50	25.30	25.44	10,533	-0.15(-0.59%)
May 02, 2017	25.82	25.82	25.50	25.59	4,739	-0.24(-0.93%)
May 01, 2017	25.70	25.84	25.68	25.83	8,379	+0.24(+0.94%)
Apr 28, 2017	25.66	25.70	25.30	25.59	11,437	-0.12(-0.46%)
Apr 27, 2017	25.75	25.92	25.62	25.71	11,189	-0.21(-0.82%)
Apr 26, 2017	25.78	26.03	25.78	25.92	8,893	+0.07(+0.27%)
Apr 25, 2017	26.10	26.10	25.85	25.85	5,061	-0.34(-1.30%)
Apr 24, 2017	26.30	26.30	26.06	26.19	12,340	+0.15(+0.58%)
Apr 21, 2017	25.97	26.14	25.97	26.04	2,744	-0.03(-0.12%)
Apr 20, 2017	25.92	26.11	25.88	26.07	13,252	+0.31(+1.21%)
Apr 19, 2017	25.98	26.07	25.72	25.76	8,679	-0.29(-1.12%)
Apr 18, 2017	25.68	26.10	25.38	26.05	6,157	+0.22(+0.85%)
Apr 17, 2017	25.81	25.96	25.79	25.83	6,936	+0.01(+0.02%)
Apr 13, 2017	26.03	26.03	25.79	25.83	12,346	-0.17(-0.67%)
Apr 12, 2017	26.03	26.14	25.92	26.00	48,408	-0.12(-0.44%)
Apr 11, 2017	26.25	26.25	26.08	26.12	4,452	-0.05(-0.21%)
Apr 10, 2017	26.21	26.25	26.11	26.17	4,330	+0.07(+0.26%)
Apr 07, 2017	26.02	26.20	26.02	26.10	7,475	+0.02(+0.08%)
Apr 06, 2017	26.00	26.20	25.97	26.08	25,535	+0.43(+1.68%)
Apr 05, 2017	25.93	26.07	25.61	25.65	12,137	-0.25(-0.97%)
Apr 04, 2017	25.94	25.94	25.75	25.90	7,591	+0.01(+0.05%)
Apr 03, 2017	25.80	25.92	25.75	25.89	2,695	+0.04(+0.14%)
Mar 31, 2017	25.76	25.86	25.60	25.85	5,824	+0.15(+0.58%)
Mar 30, 2017	25.91	25.91	25.70	25.70	7,107	-0.01(-0.04%)
Mar 29, 2017	25.39	25.84	25.39	25.71	10,111	+0.32(+1.26%)
Mar 28, 2017	25.24	25.60	25.14	25.39	19,087	+0.26(+1.01%)
Mar 27, 2017	25.22	25.22	24.95	25.13	13,370	-0.08(-0.31%)
Mar 24, 2017	25.45	25.45	25.19	25.21	8,223	-0.09(-0.35%)
Mar 23, 2017	24.99	25.48	24.99	25.30	9,117	+0.21(+0.84%)
Mar 22, 2017	25.03	25.25	24.60	25.09	19,727	-0.14(-0.55%)
Mar 21, 2017	25.51	25.74	25.20	25.23	19,609	-0.48(-1.87%)
Mar 20, 2017	25.46	25.71	25.46	25.71	8,221	+0.00(+0.00%)
Mar 17, 2017	25.78	25.92	25.64	25.71	14,042	-0.23(-0.87%)
Mar 16, 2017	25.74	25.96	25.74	25.94	8,912	+0.13(+0.49%)
Mar 15, 2017	25.40	25.96	25.40	25.81	96,307	+0.36(+1.43%)
Mar 14, 2017	25.60	25.60	25.23	25.45	28,683	-0.28(-1.10%)
Mar 13, 2017	25.54	25.81	25.54	25.73	10,860	+0.05(+0.19%)
Mar 10, 2017	25.30	25.68	24.93	25.68	18,973	+0.15(+0.59%)
Mar 09, 2017	25.60	25.64	25.37	25.53	24,335	-0.21(-0.83%)
Mar 08, 2017	26.00	26.14	25.73	25.74	16,402	-0.38(-1.44%)
Mar 07, 2017	26.21	26.30	26.10	26.12	7,030	-0.20(-0.76%)
Mar 06, 2017	26.31	26.40	26.20	26.32	5,891	-0.07(-0.27%)
Mar 03, 2017	26.33	26.40	26.28	26.39	15,747	+0.06(+0.23%)
Mar 02, 2017	26.40	26.45	26.19	26.33	23,907	-0.16(-0.60%)

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.