Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
10.06
-0.02 (-0.24%)
Apr 10, 2026, 4:00 PM EDT - Market closed
YFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.10 | 10.12 | 10.06 | 10.06 | 10.06 | -0.24% | 2,387 |
| Apr 9, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 1,488 |
| Apr 8, 2026 | 10.14 | 10.14 | 10.05 | 10.07 | 10.07 | 0.40% | 5,911 |
| Apr 7, 2026 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 0.25% | 2,097 |
| Apr 6, 2026 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | -0.30% | 1,839 |
| Apr 2, 2026 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | 0.28% | 1,555 |
| Apr 1, 2026 | 10.01 | 10.01 | 9.97 | 10.01 | 10.01 | -0.06% | 8,836 |
| Mar 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.47% | 86 |
| Mar 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.06% | 7 |
| Mar 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 0.05% | 3 |
| Mar 26, 2026 | 9.92 | 9.97 | 9.88 | 9.96 | 9.92 | -0.85% | 22,755 |
| Mar 25, 2026 | 9.99 | 10.04 | 9.96 | 10.04 | 10.00 | 0.50% | 14,607 |
| Mar 24, 2026 | 9.93 | 10.00 | 9.93 | 9.99 | 9.95 | -0.34% | 676 |
| Mar 23, 2026 | 10.01 | 10.03 | 10.00 | 10.02 | 9.98 | 0.95% | 3,372 |
| Mar 20, 2026 | 9.99 | 9.99 | 9.93 | 9.93 | 9.89 | -1.34% | 220 |
| Mar 19, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.03 | 0.40% | 216 |
| Mar 18, 2026 | 10.11 | 10.11 | 10.03 | 10.03 | 9.99 | -0.74% | 1,989 |
| Mar 17, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.06 | 0.10% | 1,232 |
| Mar 16, 2026 | 10.10 | 10.13 | 10.09 | 10.09 | 10.05 | 0.53% | 1,262 |
| Mar 13, 2026 | 10.11 | 10.11 | 10.04 | 10.04 | 10.00 | -0.33% | 770 |
| Mar 12, 2026 | 10.16 | 10.16 | 10.07 | 10.07 | 10.03 | -0.59% | 9,236 |
| Mar 11, 2026 | 10.09 | 10.13 | 10.09 | 10.13 | 10.09 | -0.15% | 340 |
| Mar 10, 2026 | 10.18 | 10.18 | 10.15 | 10.15 | 10.11 | -0.78% | 1,826 |
| Mar 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 0.69% | 250 |
| Mar 6, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.11 | -0.39% | 348 |
| Mar 5, 2026 | 10.19 | 10.20 | 10.14 | 10.20 | 10.16 | -0.20% | 2,420 |
| Mar 4, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.18 | - | 111 |
| Mar 3, 2026 | 10.22 | 10.23 | 10.20 | 10.22 | 10.18 | -0.15% | 1,943 |
| Mar 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.58% | 118 |
| Feb 27, 2026 | 10.32 | 10.32 | 10.29 | 10.29 | 10.25 | 0.19% | 307 |
| Feb 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | -0.19% | 104 |
| Feb 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | -0.10% | 5 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.05% | 2 |
| Feb 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.29% | 370 |
| Feb 20, 2026 | 10.31 | 10.31 | 10.27 | 10.27 | 10.18 | -0.15% | 23,013 |
| Feb 19, 2026 | 10.30 | 10.31 | 10.24 | 10.28 | 10.20 | 0.05% | 2,349 |
| Feb 18, 2026 | 10.31 | 10.31 | 10.24 | 10.28 | 10.19 | - | 4,411 |
| Feb 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.19 | -0.24% | 118 |
| Feb 13, 2026 | 10.32 | 10.33 | 10.30 | 10.30 | 10.22 | 0.39% | 2,048 |
| Feb 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | 0.53% | 105 |
| Feb 11, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | -0.32% | 6 |
| Feb 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 0.43% | 124 |
| Feb 9, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | 10.12 | 0.20% | 746 |
| Feb 6, 2026 | 10.19 | 10.19 | 10.15 | 10.18 | 10.10 | -0.05% | 1,167 |
| Feb 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | 0.43% | 14 |
| Feb 4, 2026 | 10.38 | 10.38 | 10.14 | 10.14 | 10.06 | -0.09% | 13,182 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | -0.02% | 7 |
| Feb 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | -0.21% | 59 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.09 | 0.03% | 2,401 |
| Jan 29, 2026 | 10.18 | 10.18 | 10.17 | 10.17 | 10.09 | -0.39% | 373 |