Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
9.93
-0.03 (-0.30%)
Jun 10, 2025, 4:00 PM - Market closed
YFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 9.88 | 9.94 | 9.87 | 9.93 | 9.93 | -0.30% | 4,824 |
| Jun 9, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.96 | 0.76% | 27,895 |
| Jun 6, 2025 | 9.93 | 9.95 | 9.89 | 9.89 | 9.89 | -0.40% | 1,250 |
| Jun 5, 2025 | 9.95 | 9.95 | 9.92 | 9.93 | 9.93 | 0.05% | 6,930 |
| Jun 4, 2025 | 9.95 | 9.97 | 9.92 | 9.92 | 9.92 | 0.56% | 5,372 |
| Jun 3, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | 0.15% | 5,951 |
| Jun 2, 2025 | 9.87 | 9.90 | 9.85 | 9.85 | 9.85 | -0.45% | 6,247 |
| May 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 0.20% | 5,110 |
| May 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.13% | 5 |
| May 28, 2025 | 9.87 | 9.91 | 9.86 | 9.89 | 9.85 | -0.32% | 20,210 |
| May 27, 2025 | 9.91 | 9.97 | 9.91 | 9.92 | 9.89 | 0.97% | 6,463 |
| May 23, 2025 | 9.84 | 9.85 | 9.83 | 9.83 | 9.79 | -0.56% | 47,840 |
| May 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | 0.76% | 5,416 |
| May 21, 2025 | 9.82 | 9.89 | 9.81 | 9.81 | 9.77 | -0.61% | 203,168 |
| May 20, 2025 | 9.82 | 9.90 | 9.82 | 9.87 | 9.83 | -0.10% | 1,107 |
| May 19, 2025 | 9.82 | 9.88 | 9.82 | 9.88 | 9.84 | 0.05% | 9,367 |
| May 16, 2025 | 9.92 | 9.92 | 9.87 | 9.87 | 9.84 | -0.50% | 1,845 |
| May 15, 2025 | 9.82 | 9.92 | 9.82 | 9.92 | 9.89 | 1.02% | 20,509 |
| May 14, 2025 | 9.87 | 9.88 | 9.82 | 9.82 | 9.79 | -0.71% | 9,385 |
| May 13, 2025 | 9.82 | 9.90 | 9.82 | 9.89 | 9.86 | 0.71% | 6,859 |
| May 12, 2025 | 9.96 | 9.97 | 9.82 | 9.82 | 9.79 | -0.61% | 14,681 |
| May 9, 2025 | 9.94 | 9.94 | 9.88 | 9.88 | 9.85 | 0.05% | 3,878 |
| May 8, 2025 | 9.93 | 9.93 | 9.88 | 9.88 | 9.84 | -0.15% | 4,936 |
| May 7, 2025 | 9.94 | 9.95 | 9.84 | 9.89 | 9.86 | 0.10% | 5,710 |
| May 6, 2025 | 9.91 | 9.91 | 9.88 | 9.88 | 9.85 | 0.01% | 1,031 |
| May 5, 2025 | 9.87 | 9.90 | 9.87 | 9.88 | 9.84 | 0.04% | 7,975 |
| May 2, 2025 | 9.93 | 9.93 | 9.88 | 9.88 | 9.84 | -0.50% | 2,963 |
| May 1, 2025 | 9.87 | 10.05 | 9.87 | 9.93 | 9.89 | -0.31% | 12,793 |
| Apr 30, 2025 | 9.87 | 9.96 | 9.87 | 9.96 | 9.92 | -0.74% | 132 |
| Apr 29, 2025 | 10.00 | 10.04 | 10.00 | 10.03 | 9.99 | 0.65% | 4,591 |
| Apr 28, 2025 | 9.98 | 10.01 | 9.97 | 9.97 | 9.89 | 0.30% | 495 |
| Apr 25, 2025 | 9.97 | 9.97 | 9.94 | 9.94 | 9.86 | 0.15% | 4,141 |
| Apr 24, 2025 | 9.93 | 9.95 | 9.87 | 9.92 | 9.85 | 0.61% | 4,441 |
| Apr 23, 2025 | 9.88 | 9.90 | 9.86 | 9.86 | 9.79 | -0.60% | 31,773 |
| Apr 22, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.85 | 1.17% | 4,476 |
| Apr 21, 2025 | 9.96 | 9.96 | 9.74 | 9.81 | 9.73 | -0.56% | 11,742 |
| Apr 17, 2025 | 9.94 | 9.94 | 9.86 | 9.86 | 9.79 | -0.73% | 260 |
| Apr 16, 2025 | 9.86 | 9.93 | 9.86 | 9.93 | 9.86 | 1.15% | 11,075 |
| Apr 15, 2025 | 9.86 | 9.88 | 9.82 | 9.82 | 9.75 | -1.11% | 4,021 |
| Apr 14, 2025 | 9.91 | 9.95 | 9.91 | 9.93 | 9.86 | 1.79% | 2,737 |
| Apr 11, 2025 | 9.66 | 9.85 | 9.66 | 9.76 | 9.68 | 0.93% | 1,576 |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | -2.84% | - |
| Apr 9, 2025 | 9.88 | 10.00 | 9.88 | 9.95 | 9.88 | 1.41% | 2,711 |
| Apr 8, 2025 | 10.04 | 10.13 | 9.81 | 9.81 | 9.74 | -2.10% | 9,621 |
| Apr 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | -0.80% | 101 |
| Apr 4, 2025 | 10.28 | 10.28 | 10.09 | 10.10 | 10.03 | 0.31% | 526 |
| Apr 3, 2025 | 10.11 | 10.22 | 10.07 | 10.07 | 10.00 | -0.21% | 458 |
| Apr 2, 2025 | 10.11 | 10.15 | 10.09 | 10.09 | 10.02 | 0.11% | 5,298 |
| Apr 1, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 10.01 | 0.84% | 3,545 |
| Mar 31, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 9.92 | 0.01% | 190 |