Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
9.92
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT - Market closed
YFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 9.93 | 9.93 | 9.88 | 9.88 | 9.88 | -0.50% | 2,963 |
| May 1, 2025 | 9.87 | 10.05 | 9.87 | 9.93 | 9.93 | -0.31% | 12,793 |
| Apr 30, 2025 | 9.87 | 9.96 | 9.87 | 9.96 | 9.96 | -0.74% | 132 |
| Apr 29, 2025 | 10.00 | 10.04 | 10.00 | 10.03 | 10.03 | 0.65% | 4,591 |
| Apr 28, 2025 | 9.98 | 10.01 | 9.97 | 9.97 | 9.93 | 0.30% | 495 |
| Apr 25, 2025 | 9.97 | 9.97 | 9.94 | 9.94 | 9.90 | 0.15% | 4,141 |
| Apr 24, 2025 | 9.93 | 9.95 | 9.87 | 9.92 | 9.88 | 0.61% | 4,441 |
| Apr 23, 2025 | 9.88 | 9.90 | 9.86 | 9.86 | 9.82 | -0.60% | 31,773 |
| Apr 22, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.88 | 1.17% | 4,476 |
| Apr 21, 2025 | 9.96 | 9.96 | 9.74 | 9.81 | 9.77 | -0.56% | 11,742 |
| Apr 17, 2025 | 9.94 | 9.94 | 9.86 | 9.86 | 9.82 | -0.73% | 260 |
| Apr 16, 2025 | 9.86 | 9.93 | 9.86 | 9.93 | 9.90 | 1.15% | 11,075 |
| Apr 15, 2025 | 9.86 | 9.88 | 9.82 | 9.82 | 9.78 | -1.11% | 4,021 |
| Apr 14, 2025 | 9.91 | 9.95 | 9.91 | 9.93 | 9.89 | 1.79% | 2,737 |
| Apr 11, 2025 | 9.66 | 9.85 | 9.66 | 9.76 | 9.72 | 0.93% | 1,576 |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -2.84% | - |
| Apr 9, 2025 | 9.88 | 10.00 | 9.88 | 9.95 | 9.91 | 1.41% | 2,711 |
| Apr 8, 2025 | 10.04 | 10.13 | 9.81 | 9.81 | 9.77 | -2.10% | 9,621 |
| Apr 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -0.80% | 101 |
| Apr 4, 2025 | 10.28 | 10.28 | 10.09 | 10.10 | 10.06 | 0.31% | 526 |
| Apr 3, 2025 | 10.11 | 10.22 | 10.07 | 10.07 | 10.03 | -0.21% | 458 |
| Apr 2, 2025 | 10.11 | 10.15 | 10.09 | 10.09 | 10.05 | 0.11% | 5,298 |
| Apr 1, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 10.04 | 0.84% | 3,545 |
| Mar 31, 2025 | 10.03 | 10.03 | 10.00 | 10.00 | 9.96 | 0.01% | 190 |
| Mar 28, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 9.96 | 0.37% | 6,206 |
| Mar 27, 2025 | 9.93 | 9.99 | 9.91 | 9.96 | 9.89 | 0.08% | 5,566 |
| Mar 26, 2025 | 10.02 | 10.02 | 9.93 | 9.95 | 9.88 | -0.70% | 7,363 |
| Mar 25, 2025 | 10.04 | 10.05 | 10.00 | 10.02 | 9.95 | -0.30% | 12,398 |
| Mar 24, 2025 | 10.02 | 10.05 | 9.96 | 10.05 | 9.98 | 0.10% | 7,976 |
| Mar 21, 2025 | 10.07 | 10.08 | 10.04 | 10.04 | 9.97 | 0.20% | 19,944 |
| Mar 20, 2025 | 10.03 | 10.06 | 10.02 | 10.02 | 9.95 | 0.10% | 1,141 |
| Mar 19, 2025 | 9.98 | 10.03 | 9.98 | 10.01 | 9.94 | 0.45% | 3,983 |
| Mar 18, 2025 | 9.97 | 10.02 | 9.95 | 9.97 | 9.89 | -0.20% | 1,044 |
| Mar 17, 2025 | 10.01 | 10.03 | 9.95 | 9.99 | 9.91 | 0.15% | 2,102 |
| Mar 14, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.90 | 0.20% | 3,468 |
| Mar 13, 2025 | 10.02 | 10.02 | 9.95 | 9.95 | 9.88 | - | 18,046 |
| Mar 12, 2025 | 10.02 | 10.04 | 9.95 | 9.95 | 9.88 | -0.30% | 7,704 |
| Mar 11, 2025 | 10.03 | 10.05 | 9.98 | 9.98 | 9.91 | -0.80% | 7,458 |
| Mar 10, 2025 | 10.08 | 10.11 | 10.06 | 10.06 | 9.99 | 0.25% | 38,251 |
| Mar 7, 2025 | 10.08 | 10.09 | 10.01 | 10.04 | 9.96 | 0.02% | 18,149 |
| Mar 6, 2025 | 10.05 | 10.09 | 10.03 | 10.03 | 9.96 | -0.26% | 9,963 |
| Mar 5, 2025 | 10.06 | 10.08 | 10.05 | 10.06 | 9.99 | -0.16% | 12,560 |
| Mar 4, 2025 | 10.11 | 10.13 | 10.05 | 10.08 | 10.00 | -0.10% | 18,865 |
| Mar 3, 2025 | 10.07 | 10.11 | 10.07 | 10.09 | 10.01 | 0.15% | 13,663 |
| Feb 28, 2025 | 10.08 | 10.10 | 10.07 | 10.07 | 10.00 | 0.30% | 24,868 |
| Feb 27, 2025 | 10.08 | 10.09 | 10.04 | 10.04 | 9.97 | -0.50% | 60,544 |
| Feb 26, 2025 | 10.06 | 10.13 | 10.06 | 10.09 | 9.98 | 0.10% | 49,384 |
| Feb 25, 2025 | 10.07 | 10.13 | 10.07 | 10.08 | 9.97 | 0.70% | 28,364 |
| Feb 24, 2025 | 10.04 | 10.05 | 10.01 | 10.01 | 9.90 | 0.06% | 18,127 |
| Feb 21, 2025 | 9.97 | 10.02 | 9.97 | 10.00 | 9.90 | 0.29% | 34,970 |