Indexperts Yield Focused Fixed Income ETF (YFFI)
NYSEARCA: YFFI · Real-Time Price · USD
9.55
+0.02 (0.16%)
Oct 13, 2026, 4:00 PM EDT - Market closed
YFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | 0.16% | 389 |
| Oct 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.05% | 9 |
| Oct 9, 2026 | 9.42 | 9.53 | 9.42 | 9.53 | 9.53 | -0.12% | 846 |
| Oct 8, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 0.39% | 651 |
| Oct 7, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | - | 211 |
| Oct 6, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 0.16% | 1,492 |
| Oct 5, 2026 | 9.42 | 9.49 | 9.40 | 9.49 | 9.49 | 0.09% | 12,258 |
| Oct 2, 2026 | 9.61 | 9.61 | 9.48 | 9.48 | 9.48 | -0.23% | 344 |
| Oct 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.20% | 98 |
| Sep 30, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -0.21% | 801 |
| Sep 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 12 |
| Sep 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | -1.14% | 20 |
| Sep 25, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | 0.31% | 93 |
| Sep 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | -0.01% | 17 |
| Sep 23, 2026 | 9.64 | 9.64 | 9.61 | 9.61 | 9.57 | -1.19% | 532 |
| Sep 22, 2026 | 9.66 | 9.78 | 9.66 | 9.73 | 9.69 | 0.33% | 8,486 |
| Sep 21, 2026 | 9.70 | 9.78 | 9.62 | 9.70 | 9.65 | 0.26% | 1,295 |
| Sep 18, 2026 | 9.76 | 9.76 | 9.67 | 9.67 | 9.63 | -0.66% | 648 |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | 0.67% | 17 |
| Sep 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -0.11% | 154 |
| Sep 15, 2026 | 9.77 | 9.77 | 9.68 | 9.68 | 9.64 | 0.10% | 1,816 |
| Sep 14, 2026 | 9.69 | 9.69 | 9.56 | 9.67 | 9.63 | -0.21% | 1,158 |
| Sep 11, 2026 | 9.80 | 9.80 | 9.69 | 9.69 | 9.65 | 0.03% | 453 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | -0.70% | 14 |
| Sep 9, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.71 | -0.26% | 375 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | -0.20% | 20 |
| Sep 4, 2026 | 9.80 | 9.86 | 9.80 | 9.80 | 9.76 | -0.10% | 6,265 |
| Sep 3, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 0.03% | 78 |
| Sep 2, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.77 | 0.17% | 1,622 |
| Sep 1, 2026 | 9.85 | 9.88 | 9.79 | 9.79 | 9.75 | -0.32% | 2,429 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.82 | 9.82 | 9.78 | 0.01% | 239 |
| Aug 28, 2026 | 9.89 | 9.89 | 9.82 | 9.82 | 9.78 | -0.39% | 1,771 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | 0.04% | 16 |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -0.35% | 26 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.85 | 0.60% | 29 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | 0.21% | 37 |
| Aug 21, 2026 | 9.93 | 9.93 | 9.77 | 9.85 | 9.77 | -0.02% | 833 |
| Aug 20, 2026 | 9.85 | 9.95 | 9.85 | 9.85 | 9.77 | -0.46% | 1,589 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.82 | 0.32% | 1,101 |
| Aug 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | 0.05% | 19 |
| Aug 17, 2026 | 9.77 | 9.91 | 9.77 | 9.86 | 9.78 | -0.20% | 2,602 |
| Aug 14, 2026 | 9.82 | 10.00 | 9.82 | 9.88 | 9.80 | -0.30% | 2,564 |
| Aug 13, 2026 | 9.99 | 10.00 | 9.91 | 9.91 | 9.83 | 0.46% | 559 |
| Aug 12, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.78 | -0.15% | 28,396 |
| Aug 11, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.80 | 0.36% | 411 |
| Aug 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -0.56% | 704 |
| Aug 7, 2026 | 9.93 | 10.00 | 9.90 | 9.90 | 9.82 | 0.20% | 921 |
| Aug 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.80 | -0.20% | 21 |
| Aug 5, 2026 | 9.81 | 9.90 | 9.81 | 9.90 | 9.82 | -0.06% | 447 |
| Aug 4, 2026 | 9.86 | 9.99 | 9.80 | 9.91 | 9.82 | 0.62% | 3,873 |