Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
9.69
-0.04 (-0.38%)
Nov 2, 2026, 4:00 PM EST - Market closed
YFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.34% | 18 |
| Oct 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.63% | 97 |
| Oct 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.35% | 8 |
| Oct 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -0.31% | 11 |
| Oct 27, 2026 | 9.61 | 9.70 | 9.61 | 9.70 | 9.66 | 0.06% | 361 |
| Oct 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | 0.15% | 7 |
| Oct 23, 2026 | 9.60 | 9.68 | 9.60 | 9.68 | 9.64 | - | 4,057 |
| Oct 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | 0.73% | 9 |
| Oct 21, 2026 | 9.68 | 9.68 | 9.52 | 9.61 | 9.57 | -0.36% | 2,316 |
| Oct 20, 2026 | 9.57 | 9.65 | 9.56 | 9.65 | 9.61 | 0.42% | 472 |
| Oct 19, 2026 | 9.65 | 9.65 | 9.61 | 9.61 | 9.57 | -0.26% | 1,809 |
| Oct 16, 2026 | 9.63 | 9.72 | 9.63 | 9.63 | 9.59 | -0.16% | 354 |
| Oct 15, 2026 | 9.57 | 9.65 | 9.57 | 9.65 | 9.61 | 0.77% | 546 |
| Oct 14, 2026 | 9.52 | 9.57 | 9.52 | 9.57 | 9.53 | 0.27% | 7,174 |
| Oct 13, 2026 | 9.63 | 9.63 | 9.55 | 9.55 | 9.51 | 0.16% | 389 |
| Oct 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | 0.05% | 10 |
| Oct 9, 2026 | 9.42 | 9.53 | 9.42 | 9.53 | 9.49 | -0.12% | 847 |
| Oct 8, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.50 | 0.39% | 651 |
| Oct 7, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.46 | - | 211 |
| Oct 6, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.46 | 0.16% | 1,492 |
| Oct 5, 2026 | 9.42 | 9.49 | 9.40 | 9.49 | 9.45 | 0.09% | 12,258 |
| Oct 2, 2026 | 9.61 | 9.61 | 9.48 | 9.48 | 9.44 | -0.23% | 344 |
| Oct 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | 0.20% | 98 |
| Sep 30, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.44 | -0.21% | 801 |
| Sep 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | 0.11% | 12 |
| Sep 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.45 | -1.14% | 20 |
| Sep 25, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.56 | 0.31% | 93 |
| Sep 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.53 | -0.01% | 17 |
| Sep 23, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.53 | -1.19% | 532 |
| Sep 22, 2026 | 9.66 | 9.78 | 9.66 | 9.73 | 9.65 | 0.33% | 8,486 |
| Sep 21, 2026 | 9.70 | 9.78 | 9.62 | 9.70 | 9.62 | 0.26% | 1,295 |
| Sep 18, 2026 | 9.76 | 9.76 | 9.67 | 9.67 | 9.59 | -0.66% | 648 |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.66 | 0.67% | 17 |
| Sep 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | -0.11% | 154 |
| Sep 15, 2026 | 9.77 | 9.77 | 9.68 | 9.68 | 9.60 | 0.10% | 1,816 |
| Sep 14, 2026 | 9.69 | 9.69 | 9.56 | 9.67 | 9.59 | -0.21% | 1,158 |
| Sep 11, 2026 | 9.80 | 9.80 | 9.69 | 9.69 | 9.61 | 0.03% | 453 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | -0.70% | 14 |
| Sep 9, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.68 | -0.26% | 375 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | -0.20% | 20 |
| Sep 4, 2026 | 9.80 | 9.86 | 9.80 | 9.80 | 9.72 | -0.10% | 6,265 |
| Sep 3, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | 0.03% | 78 |
| Sep 2, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.73 | 0.17% | 1,622 |
| Sep 1, 2026 | 9.85 | 9.88 | 9.79 | 9.79 | 9.71 | -0.32% | 2,429 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.82 | 9.82 | 9.74 | 0.01% | 239 |
| Aug 28, 2026 | 9.89 | 9.89 | 9.82 | 9.82 | 9.74 | -0.39% | 1,771 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | 0.04% | 16 |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -0.35% | 26 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.81 | 0.60% | 29 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | 0.21% | 37 |