Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

12.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.801 9.854 9.787 9.828 219,129 +0.04(+0.41%)
Sep 29, 2020 9.848 9.848 9.754 9.787 88,679 -0.02(-0.21%)
Sep 28, 2020 9.888 9.888 9.794 9.807 123,975 +0.05(+0.48%)
Sep 25, 2020 9.807 9.807 9.707 9.761 162,845 +0.01(+0.07%)
Sep 24, 2020 9.701 9.800 9.701 9.754 256,540 +0.00(+0.00%)
Sep 23, 2020 9.933 9.983 9.741 9.754 477,930 -0.21(-2.07%)
Sep 22, 2020 9.980 9.986 9.940 9.960 176,890 +0.01(+0.09%)
Sep 21, 2020 10.02 10.03 9.907 9.950 186,345 -0.08(-0.82%)
Sep 18, 2020 10.07 10.07 10.03 10.03 91,355 -0.02(-0.20%)
Sep 17, 2020 10.04 10.07 10.03 10.05 94,901 -0.02(-0.20%)
Sep 16, 2020 10.04 10.10 10.04 10.07 107,319 +0.01(+0.13%)
Sep 15, 2020 10.05 10.07 10.03 10.06 135,489 +0.03(+0.33%)
Sep 14, 2020 10.01 10.05 9.997 10.03 129,543 +0.03(+0.33%)
Sep 11, 2020 10.01 10.02 9.947 9.993 152,761 -0.01(-0.07%)
Sep 10, 2020 10.03 10.03 9.967 10.000 65,585 +0.03(+0.33%)
Sep 09, 2020 9.900 9.986 9.900 9.967 117,593 +0.08(+0.81%)
Sep 08, 2020 9.900 9.900 9.820 9.887 114,547 -0.08(-0.80%)
Sep 04, 2020 10.000 10.000 9.847 9.967 166,909 -0.03(-0.27%)
Sep 03, 2020 10.10 10.10 9.953 9.993 241,462 -0.09(-0.86%)
Sep 02, 2020 10.10 10.11 10.06 10.08 173,588 -0.01(-0.07%)
Sep 01, 2020 9.986 10.11 9.986 10.09 363,328 +0.10(+1.00%)
Aug 31, 2020 10.04 10.04 9.980 9.986 155,795 +0.01(+0.07%)
Aug 28, 2020 10.07 10.07 9.973 9.980 501,780 -0.01(-0.08%)
Aug 27, 2020 10.01 10.02 9.967 9.988 154,403 +0.02(+0.21%)
Aug 26, 2020 9.999 10.01 9.960 9.967 130,303 -0.01(-0.07%)
Aug 25, 2020 10.03 10.03 9.960 9.973 105,358 +0.01(+0.13%)
Aug 24, 2020 9.967 10.03 9.960 9.960 201,243 +0.00(+0.00%)
Aug 21, 2020 9.960 9.980 9.934 9.960 110,820 -0.01(-0.07%)
Aug 20, 2020 9.967 9.986 9.960 9.967 75,904 -0.01(-0.07%)
Aug 19, 2020 9.980 9.993 9.962 9.973 104,668 +0.00(+0.00%)
Aug 18, 2020 9.999 9.999 9.953 9.973 122,271 +0.01(+0.13%)
Aug 17, 2020 9.947 9.993 9.947 9.960 61,957 +0.01(+0.13%)
Aug 14, 2020 9.993 9.993 9.920 9.947 119,625 -0.03(-0.33%)
Aug 13, 2020 9.973 9.999 9.947 9.980 67,688 +0.03(+0.26%)
Aug 12, 2020 9.901 10.01 9.897 9.953 123,868 +0.08(+0.80%)
Aug 11, 2020 9.940 10.01 9.874 9.874 190,516 -0.06(-0.60%)
Aug 10, 2020 9.881 9.934 9.855 9.934 91,540 +0.09(+0.87%)
Aug 07, 2020 9.802 9.881 9.802 9.848 97,309 -0.02(-0.20%)
Aug 06, 2020 9.874 9.881 9.848 9.868 77,284 -0.01(-0.07%)
Aug 05, 2020 9.802 9.874 9.802 9.874 127,390 +0.11(+1.08%)
Aug 04, 2020 9.716 9.795 9.716 9.769 103,867 +0.03(+0.27%)
Aug 03, 2020 9.703 9.762 9.703 9.743 137,872 +0.04(+0.41%)
Jul 31, 2020 9.683 9.710 9.677 9.703 92,147 +0.02(+0.20%)
Jul 30, 2020 9.650 9.696 9.631 9.683 70,753 -0.04(-0.41%)
Jul 29, 2020 9.663 9.723 9.598 9.723 84,520 +0.11(+1.17%)
Jul 28, 2020 9.624 9.650 9.611 9.611 59,293 -0.01(-0.14%)
Jul 27, 2020 9.578 9.624 9.578 9.624 48,061 +0.04(+0.41%)
Jul 24, 2020 9.559 9.585 9.552 9.585 58,354 +0.02(+0.22%)
Jul 23, 2020 9.591 9.617 9.552 9.564 61,391 -0.03(-0.36%)
Jul 22, 2020 9.643 9.643 9.585 9.598 158,838 -0.03(-0.27%)
Jul 21, 2020 9.532 9.624 9.532 9.624 58,930 +0.09(+0.96%)
Jul 20, 2020 9.526 9.539 9.493 9.532 75,208 +0.02(+0.21%)
Jul 17, 2020 9.493 9.513 9.480 9.513 51,462 +0.01(+0.14%)
Jul 16, 2020 9.487 9.500 9.461 9.500 55,877 -0.02(-0.17%)
Jul 15, 2020 9.454 9.519 9.451 9.516 56,491 +0.07(+0.73%)
Jul 14, 2020 9.402 9.448 9.369 9.448 60,226 +0.02(+0.21%)
Jul 13, 2020 9.402 9.454 9.373 9.428 208,044 +0.06(+0.63%)
Jul 10, 2020 9.310 9.380 9.310 9.369 100,933 +0.07(+0.70%)
Jul 09, 2020 9.448 9.448 9.304 9.304 136,394 -0.09(-0.97%)
Jul 08, 2020 9.395 9.435 9.363 9.395 73,376 +0.03(+0.35%)
Jul 07, 2020 9.421 9.457 9.363 9.363 94,947 -0.06(-0.62%)
Jul 06, 2020 9.369 9.477 9.369 9.421 133,953 +0.03(+0.35%)
Jul 02, 2020 9.395 9.493 9.389 9.389 127,430 +0.04(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.