Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
10.13
+0.10 (1.01%)
At close: Aug 1, 2025, 4:00 PM
10.13
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.05 | 10.13 | 10.05 | 10.13 | 10.13 | 1.01% | 802 |
| Jul 31, 2025 | 9.99 | 10.05 | 9.99 | 10.02 | 10.02 | 0.11% | 412 |
| Jul 30, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.71% | 6,768 |
| Jul 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.05 | 0.25% | 15 |
| Jul 28, 2025 | 10.07 | 10.07 | 10.03 | 10.06 | 10.02 | 0.15% | 1,540 |
| Jul 25, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.01 | 0.25% | 5,120 |
| Jul 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -0.10% | 110 |
| Jul 23, 2025 | 10.03 | 10.08 | 10.03 | 10.03 | 9.99 | -0.35% | 11,266 |
| Jul 22, 2025 | 10.02 | 10.07 | 10.02 | 10.07 | 10.03 | 0.41% | 175 |
| Jul 21, 2025 | 10.06 | 10.06 | 10.02 | 10.02 | 9.99 | 0.39% | 168 |
| Jul 18, 2025 | 10.03 | 10.03 | 9.99 | 9.99 | 9.95 | 0.19% | 250 |
| Jul 17, 2025 | 9.94 | 10.01 | 9.94 | 9.97 | 9.93 | -0.07% | 1,289 |
| Jul 16, 2025 | 9.93 | 10.00 | 9.93 | 9.97 | 9.94 | 0.38% | 656 |
| Jul 15, 2025 | 9.97 | 9.97 | 9.89 | 9.94 | 9.90 | -0.40% | 1,397 |
| Jul 14, 2025 | 10.01 | 10.01 | 9.93 | 9.98 | 9.94 | -0.05% | 366 |
| Jul 11, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.94 | -0.40% | 106 |
| Jul 10, 2025 | 10.06 | 10.06 | 9.96 | 10.02 | 9.98 | -0.20% | 5,036 |
| Jul 9, 2025 | 10.00 | 10.04 | 9.97 | 10.04 | 10.00 | 0.60% | 1,447 |
| Jul 8, 2025 | 9.93 | 9.98 | 9.93 | 9.98 | 9.94 | -0.15% | 659 |
| Jul 7, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 9.96 | -0.15% | 208 |
| Jul 3, 2025 | 9.96 | 10.01 | 9.96 | 10.01 | 9.97 | -0.35% | 6,368 |
| Jul 2, 2025 | 10.00 | 10.09 | 9.99 | 10.05 | 10.01 | 0.04% | 10,144 |
| Jul 1, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.00 | -0.58% | 150 |
| Jun 30, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.06 | 1.05% | 2,253 |
| Jun 27, 2025 | 9.97 | 10.04 | 9.97 | 10.00 | 9.96 | -1.14% | 636 |
| Jun 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | 0.70% | 224 |
| Jun 25, 2025 | 9.97 | 10.08 | 9.97 | 10.04 | 9.96 | -0.09% | 801 |
| Jun 24, 2025 | 9.97 | 10.13 | 9.96 | 10.05 | 9.97 | 0.34% | 14,973 |
| Jun 23, 2025 | 9.96 | 10.02 | 9.96 | 10.02 | 9.94 | 0.47% | 11,596 |
| Jun 20, 2025 | 9.94 | 10.01 | 9.88 | 9.97 | 9.89 | -0.05% | 504 |
| Jun 18, 2025 | 9.98 | 9.99 | 9.94 | 9.97 | 9.89 | 0.13% | 21,696 |
| Jun 17, 2025 | 9.96 | 9.99 | 9.90 | 9.96 | 9.88 | -0.20% | 2,600 |
| Jun 16, 2025 | 9.99 | 9.99 | 9.96 | 9.98 | 9.90 | 0.35% | 5,423 |
| Jun 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -0.45% | 1 |
| Jun 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | 0.50% | - |
| Jun 11, 2025 | 9.89 | 9.96 | 9.89 | 9.94 | 9.86 | 0.10% | 926 |
| Jun 10, 2025 | 9.88 | 9.94 | 9.87 | 9.93 | 9.85 | -0.30% | 4,824 |
| Jun 9, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.88 | 0.76% | 27,895 |
| Jun 6, 2025 | 9.93 | 9.95 | 9.89 | 9.89 | 9.81 | -0.40% | 1,250 |
| Jun 5, 2025 | 9.95 | 9.95 | 9.92 | 9.93 | 9.85 | 0.05% | 6,930 |
| Jun 4, 2025 | 9.95 | 9.97 | 9.92 | 9.92 | 9.84 | 0.56% | 5,372 |
| Jun 3, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.79 | 0.15% | 5,951 |
| Jun 2, 2025 | 9.87 | 9.90 | 9.85 | 9.85 | 9.77 | -0.45% | 6,247 |
| May 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.82 | 0.20% | 5,110 |
| May 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.80 | -0.13% | 5 |
| May 28, 2025 | 9.87 | 9.91 | 9.86 | 9.89 | 9.78 | -0.32% | 20,210 |
| May 27, 2025 | 9.91 | 9.97 | 9.91 | 9.92 | 9.81 | 0.97% | 6,463 |
| May 23, 2025 | 9.84 | 9.85 | 9.83 | 9.83 | 9.71 | -0.56% | 47,840 |
| May 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.77 | 0.76% | 5,416 |
| May 21, 2025 | 9.82 | 9.89 | 9.81 | 9.81 | 9.69 | -0.61% | 203,168 |