Dark

YFFI
Indexperts Yield Focused Fixed Income ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)5,093

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	10.2191	10.2191	10.1700	10.1800	-0.054%	5,093	0.000%
2025-12-04	10.1855	10.1855	10.1855	10.1855	-0.338%	5	-0.054%
2025-12-03	10.2200	10.2200	10.2200	10.2200	+0.196%	3	-0.391%
2025-12-02	10.2199	10.2199	10.2000	10.2000	+0.246%	369	-0.196%
2025-12-01	10.1900	10.1900	10.1750	10.1750	-0.440%	15,778	+0.049%
2025-11-28	10.2200	10.2200	10.2200	10.2200	-0.293%	415	-0.391%
2025-11-26	10.2400	10.2500	10.2400	10.2500	-0.097%	4,423	-0.683%
2025-11-25	10.2210	10.2600	10.2210	10.2600	+0.217%	364	-0.780%
2025-11-24	10.1910	10.2378	10.1910	10.2378	+0.174%	379	-0.565%
2025-11-21	10.2400	10.2400	10.2200	10.2200	+0.393%	215	-0.391%
2025-11-20	10.1900	10.1900	10.1800	10.1800	+0.197%	219	0.000%
2025-11-19	10.1800	10.2000	10.1600	10.1600	-0.196%	4,216	+0.197%
2025-11-18	10.1800	10.1800	10.1800	10.1800	+0.148%	71	0.000%
2025-11-17	10.1650	10.1650	10.1650	10.1650	-0.049%	7	+0.148%
2025-11-14	10.1700	10.1700	10.1700	10.1700	0.000%	61	+0.098%
2025-11-13	10.2000	10.2000	10.1700	10.1700	-0.635%	2,334	+0.098%
2025-11-12	10.2100	10.2500	10.2100	10.2350	+0.491%	911	-0.537%
2025-11-11	10.1999	10.2300	10.1701	10.1850	+0.197%	34,518	-0.049%
2025-11-10	10.1900	10.1900	10.1650	10.1650	-0.196%	20,679	+0.148%
2025-11-07	10.1850	10.1850	10.1850	10.1850	-0.049%	152	-0.049%
2025-11-06	10.1900	10.2100	10.1700	10.1900	+0.543%	12,224	-0.098%
2025-11-05	10.1495	10.1495	10.1350	10.1350	-0.393%	694	+0.444%
2025-11-04	10.1900	10.1900	10.1750	10.1750	0.000%	46,818	+0.049%
2025-11-03	10.2099	10.2099	10.1750	10.1750	-0.249%	151	+0.049%
2025-10-31	10.2299	10.2299	10.2004	10.2004	-0.192%	329	-0.200%
2025-10-30	10.2500	10.2600	10.2200	10.2200	-0.391%	1,044	-0.391%
2025-10-29	10.2601	10.2601	10.2601	10.2601	-0.916%	16	-0.781%
2025-10-28	10.3400	10.3550	10.3400	10.3550	+0.339%	3,111	-1.690%
2025-10-27	10.3200	10.3500	10.3200	10.3200	+0.029%	535	-1.357%
2025-10-24	10.3200	10.3200	10.3170	10.3170	+0.262%	211	-1.328%
2025-10-23	10.2900	10.2900	10.2900	10.2900	-0.164%	3	-1.069%
2025-10-22	10.3069	10.3069	10.3069	10.3069	-0.030%	32	-1.231%
2025-10-21	10.2800	10.3100	10.2800	10.3100	+0.194%	20,588	-1.261%
2025-10-20	10.2900	10.2900	10.2900	10.2900	+0.146%	10	-1.069%
2025-10-17	10.3086	10.3086	10.2750	10.2750	-0.253%	300	-0.925%
2025-10-16	10.2800	10.3299	10.2800	10.3011	+0.646%	1,459	-1.176%
2025-10-15	10.2350	10.2350	10.2350	10.2350	-0.196%	4	-0.537%
2025-10-14	10.2551	10.2551	10.2551	10.2551	+0.001%	43	-0.732%
2025-10-13	10.2300	10.2550	10.2300	10.2550	+0.244%	5,372	-0.731%
2025-10-10	10.2400	10.2700	10.2270	10.2300	+0.393%	2,698	-0.489%
2025-10-09	10.2000	10.2000	10.1900	10.1900	-0.147%	9,884	-0.098%
2025-10-08	10.1800	10.2050	10.1800	10.2050	-0.049%	987	-0.245%
2025-10-07	10.2100	10.2400	10.2100	10.2100	-0.194%	6,456	-0.294%
2025-10-06	10.2282	10.2298	10.2199	10.2298	+0.195%	836	-0.487%
2025-10-03	10.2400	10.2400	10.2099	10.2099	-0.200%	934	-0.293%
2025-10-02	10.2500	10.2500	10.2304	10.2304	+0.201%	1,552	-0.493%
2025-10-01	10.2100	10.2100	10.2099	10.2099	+0.098%	4,968	-0.293%
2025-09-30	10.2400	10.2400	10.1999	10.1999	+0.221%	537	-0.195%
2025-09-29	10.2000	10.2000	10.1774	10.1774	-0.124%	179	+0.026%
2025-09-26	10.1900	10.1900	10.1900	10.1900	-0.097%	46	-0.098%
2025-09-25	10.2200	10.2200	10.1999	10.1999	-0.245%	207	-0.195%
2025-09-24	10.2300	10.2400	10.2249	10.2249	-0.342%	619	-0.439%
2025-09-23	10.2500	10.2800	10.2431	10.2600	+0.589%	467	-0.780%
2025-09-22	10.2050	10.2100	10.1999	10.1999	-0.634%	1,888	-0.195%
2025-09-19	10.3000	10.3000	10.2600	10.2650	-0.048%	982	-0.828%
2025-09-18	10.2800	10.2800	10.2699	10.2699	-0.301%	1,108	-0.875%
2025-09-17	10.3200	10.3200	10.2700	10.3009	-0.136%	1,083	-1.174%
2025-09-16	10.3100	10.3300	10.3100	10.3149	+0.223%	9,232	-1.308%
2025-09-15	10.3200	10.3200	10.2500	10.2919	+0.262%	18,873	-1.087%
2025-09-12	10.3000	10.3000	10.2650	10.2650	-0.391%	259	-0.828%
2025-09-11	10.3053	10.3053	10.3053	10.3053	+0.393%	138	-1.216%
2025-09-10	10.2730	10.2800	10.2100	10.2650	+0.293%	6,996	-0.828%
2025-09-09	10.1900	10.2350	10.1900	10.2350	-0.098%	171	-0.537%
2025-09-08	10.2000	10.2500	10.2000	10.2450	+0.490%	4,748	-0.634%
2025-09-05	10.1950	10.1950	10.1950	10.1950	+0.197%	220	-0.147%
2025-09-04	10.1000	10.2000	10.1000	10.1750	+0.494%	6,491	+0.049%
2025-09-03	10.0700	10.1300	10.0700	10.1250	+0.297%	19,442	+0.543%
2025-09-02	10.0500	10.1000	10.0500	10.0950	-0.323%	1,665	+0.842%
2025-08-29	10.1250	10.1277	10.1200	10.1277	-0.117%	2,713	+0.516%
2025-08-28	10.1790	10.1800	10.1350	10.1396	-0.250%	619	+0.398%
2025-08-27	10.1300	10.1650	10.1300	10.1650	0.000%	1,016	+0.148%
2025-08-26	10.1650	10.1650	10.1650	10.1650	+0.395%	5	+0.148%
2025-08-25	10.0700	10.1250	10.0601	10.1250	-0.295%	795	+0.543%
2025-08-22	10.1400	10.1550	10.1400	10.1550	+0.794%	2,873	+0.246%
2025-08-21	10.0750	10.0750	10.0750	10.0750	-0.494%	5	+1.042%
2025-08-20	10.1100	10.1250	10.1100	10.1250	+0.049%	4,480	+0.543%
2025-08-19	10.1200	10.1200	10.1200	10.1200	-0.197%	1,240	+0.593%
2025-08-18	10.1300	10.1400	10.1200	10.1400	+0.396%	743	+0.394%
2025-08-15	10.1200	10.1592	10.1000	10.1000	0.000%	4,412	+0.792%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-0.296%	4	+0.792%
2025-08-13	10.1300	10.1300	10.1300	10.1300	+0.249%	6	+0.494%
2025-08-12	10.1048	10.1048	10.1048	10.1048	+0.055%	7	+0.744%
2025-08-11	10.1050	10.1050	10.0700	10.0992	+0.042%	1,299	+0.800%
2025-08-08	10.1300	10.1400	10.0950	10.0950	-0.640%	6,891	+0.842%
2025-08-07	10.1500	10.1600	10.0800	10.1600	+0.296%	430	+0.197%
2025-08-06	10.0800	10.1300	10.0800	10.1300	+0.099%	184	+0.494%
2025-08-05	10.1500	10.1600	10.1200	10.1200	-0.492%	3,753	+0.593%
2025-08-04	10.1500	10.1700	10.1500	10.1700	+0.444%	792	+0.098%
2025-08-01	10.0500	10.1250	10.0500	10.1250	+1.007%	802	+0.543%
2025-07-31	9.9900	10.0500	9.9900	10.0241	+0.109%	412	+1.555%
2025-07-30	10.0400	10.0400	10.0132	10.0132	-0.712%	6,768	+1.666%
2025-07-29	10.0850	10.0850	10.0850	10.0850	+0.249%	15	+0.942%
2025-07-28	10.0691	10.0691	10.0250	10.0600	+0.149%	1,540	+1.193%
2025-07-25	10.0300	10.0450	10.0300	10.0450	+0.249%	5,120	+1.344%
2025-07-24	10.0201	10.0201	10.0201	10.0201	-0.099%	110	+1.596%
2025-07-23	10.0300	10.0800	10.0300	10.0300	-0.348%	11,266	+1.496%
2025-07-22	10.0200	10.0650	10.0200	10.0650	+0.406%	175	+1.143%
2025-07-21	10.0600	10.0600	10.0243	10.0243	+0.394%	168	+1.553%
2025-07-18	10.0290	10.0290	9.9850	9.9850	+0.196%	250	+1.953%
2025-07-17	9.9400	10.0123	9.9400	9.9655	-0.077%	1,289	+2.152%
2025-07-16	9.9300	9.9991	9.9300	9.9732	+0.384%	656	+2.074%
2025-07-15	9.9700	9.9700	9.8900	9.9350	-0.401%	1,397	+2.466%
2025-07-14	10.0100	10.0100	9.9300	9.9750	-0.050%	366	+2.055%
2025-07-11	9.9500	9.9800	9.9500	9.9800	-0.399%	106	+2.004%
2025-07-10	10.0586	10.0600	9.9600	10.0200	-0.199%	5,036	+1.597%
2025-07-09	10.0000	10.0400	9.9700	10.0400	+0.601%	1,447	+1.394%
2025-07-08	9.9300	9.9800	9.9300	9.9800	-0.150%	659	+2.004%
2025-07-07	9.9600	9.9950	9.9600	9.9950	-0.153%	208	+1.851%
2025-07-03	9.9600	10.0103	9.9600	10.0103	-0.345%	6,368	+1.695%
2025-07-02	10.0000	10.0900	9.9900	10.0450	+0.036%	10,144	+1.344%
2025-07-01	10.0000	10.0414	10.0000	10.0414	-0.580%	150	+1.380%
2025-06-30	10.0600	10.1000	10.0600	10.1000	+1.047%	2,253	+0.792%
2025-06-27	9.9700	10.0399	9.9700	9.9953	-1.135%	636	+1.848%
2025-06-26	10.1100	10.1100	10.1100	10.1100	+0.697%	224	+0.692%
2025-06-25	9.9700	10.0800	9.9700	10.0400	-0.086%	801	+1.394%
2025-06-24	9.9700	10.1300	9.9600	10.0486	+0.335%	14,973	+1.308%
2025-06-23	9.9600	10.0150	9.9600	10.0150	+0.475%	11,596	+1.648%
2025-06-20	9.9400	10.0100	9.8800	9.9677	-0.049%	504	+2.130%
2025-06-18	9.9800	9.9900	9.9400	9.9726	+0.127%	21,696	+2.080%
2025-06-17	9.9640	9.9900	9.9000	9.9600	-0.200%	2,600	+2.209%
2025-06-16	9.9900	9.9900	9.9600	9.9800	+0.352%	5,423	+2.004%
2025-06-13	9.9450	9.9450	9.9450	9.9450	-0.450%	1	+2.363%
2025-06-12	9.9900	9.9900	9.9900	9.9900	+0.503%	0	+1.902%
2025-06-11	9.8900	9.9600	9.8900	9.9400	+0.101%	926	+2.414%
2025-06-10	9.8800	9.9400	9.8700	9.9300	-0.301%	4,824	+2.518%
2025-06-09	9.8950	9.9700	9.8950	9.9600	+0.759%	27,895	+2.209%
2025-06-06	9.9300	9.9500	9.8850	9.8850	-0.403%	1,250	+2.984%
2025-06-05	9.9500	9.9500	9.9200	9.9250	+0.050%	6,930	+2.569%
2025-06-04	9.9500	9.9700	9.9200	9.9200	+0.558%	5,372	+2.621%
2025-06-03	9.9290	9.9290	9.8650	9.8650	+0.152%	5,951	+3.193%
2025-06-02	9.8700	9.9000	9.8500	9.8500	-0.458%	6,247	+3.350%
2025-05-30	9.9200	9.9200	9.8953	9.8953	+0.206%	5,110	+2.877%
2025-05-29	9.8750	9.8750	9.8750	9.8750	-0.126%	5	+3.089%
2025-05-28	9.8650	9.9090	9.8600	9.8875	-0.328%	20,210	+2.958%
2025-05-27	9.9100	9.9700	9.9100	9.9200	+0.967%	6,463	+2.621%
2025-05-23	9.8400	9.8500	9.8250	9.8250	-0.557%	47,840	+3.613%
2025-05-22	9.8800	9.8800	9.8800	9.8800	+0.763%	5,416	+3.036%
2025-05-21	9.8200	9.8900	9.8052	9.8052	-0.606%	203,168	+3.822%
2025-05-20	9.8200	9.9000	9.8200	9.8650	-0.101%	1,107	+3.193%
2025-05-19	9.8200	9.8800	9.8200	9.8750	+0.047%	9,367	+3.089%
2025-05-16	9.9200	9.9200	9.8704	9.8704	-0.500%	1,845	+3.137%
2025-05-15	9.8200	9.9200	9.8200	9.9200	+1.018%	20,509	+2.621%
2025-05-14	9.8700	9.8750	9.8200	9.8200	-0.708%	9,385	+3.666%
2025-05-13	9.8200	9.9000	9.8200	9.8900	+0.713%	6,859	+2.932%
2025-05-12	9.9600	9.9700	9.8200	9.8200	-0.607%	14,681	+3.666%
2025-05-09	9.9400	9.9400	9.8800	9.8800	+0.051%	3,878	+3.036%
2025-05-08	9.9300	9.9300	9.8750	9.8750	-0.152%	4,936	+3.089%
2025-05-07	9.9400	9.9500	9.8400	9.8900	+0.101%	5,710	+2.932%
2025-05-06	9.9100	9.9100	9.8800	9.8800	+0.014%	1,031	+3.036%
2025-05-05	9.8700	9.9000	9.8700	9.8786	+0.036%	7,975	+3.051%
2025-05-02	9.9245	9.9245	9.8750	9.8750	-0.501%	2,963	+3.089%
2025-05-01	9.8700	10.0500	9.8700	9.9247	-0.309%	12,793	+2.572%
2025-04-30	9.8700	9.9555	9.8700	9.9555	-0.743%	132	+2.255%
2025-04-29	10.0000	10.0400	10.0000	10.0300	+0.650%	4,591	+1.496%
2025-04-28	9.9800	10.0100	9.9652	9.9652	+0.304%	495	+2.156%
2025-04-25	9.9700	9.9700	9.9350	9.9350	+0.151%	4,141	+2.466%
2025-04-24	9.9300	9.9500	9.8700	9.9200	+0.609%	4,441	+2.621%
2025-04-23	9.8750	9.9000	9.8600	9.8600	-0.605%	31,773	+3.245%
2025-04-22	9.8900	9.9200	9.8900	9.9200	+1.175%	4,476	+2.621%
2025-04-21	9.9600	9.9600	9.7400	9.8048	-0.560%	11,742	+3.827%
2025-04-17	9.9400	9.9400	9.8600	9.8600	-0.733%	260	+3.245%
2025-04-16	9.8600	9.9328	9.8600	9.9328	+1.149%	11,075	+2.489%
2025-04-15	9.8600	9.8807	9.8200	9.8200	-1.108%	4,021	+3.666%
2025-04-14	9.9100	9.9500	9.9100	9.9300	+1.796%	2,737	+2.518%
2025-04-11	9.6600	9.8500	9.6600	9.7548	+0.926%	1,576	+4.359%
2025-04-10	9.6653	9.6653	9.6653	9.6653	-2.843%	0	+5.325%
2025-04-09	9.8800	10.0000	9.8800	9.9481	+1.408%	2,711	+2.331%
2025-04-08	10.0400	10.1300	9.8100	9.8100	-2.096%	9,621	+3.772%
2025-04-07	10.0200	10.0200	10.0200	10.0200	-0.799%	101	+1.597%
2025-04-04	10.2800	10.2800	10.0900	10.1007	+0.305%	526	+0.785%
2025-04-03	10.1100	10.2200	10.0700	10.0700	-0.212%	458	+1.092%
2025-04-02	10.1100	10.1500	10.0914	10.0914	+0.113%	5,298	+0.878%
2025-04-01	10.0700	10.0800	10.0300	10.0800	+0.839%	3,545	+0.992%
2025-03-31	10.0300	10.0300	9.9961	9.9961	+0.011%	190	+1.840%
2025-03-28	10.0000	10.0190	9.9950	9.9950	+0.369%	6,206	+1.851%
2025-03-27	9.9300	9.9900	9.9100	9.9583	+0.083%	5,566	+2.226%
2025-03-26	10.0191	10.0200	9.9300	9.9500	-0.699%	7,363	+2.312%
2025-03-25	10.0400	10.0500	10.0000	10.0200	-0.299%	12,398	+1.597%
2025-03-24	10.0200	10.0500	9.9600	10.0500	+0.100%	7,976	+1.294%
2025-03-21	10.0700	10.0800	10.0400	10.0400	+0.200%	19,944	+1.394%
2025-03-20	10.0300	10.0600	10.0200	10.0200	+0.100%	1,141	+1.597%
2025-03-19	9.9800	10.0300	9.9800	10.0100	+0.452%	3,983	+1.698%
2025-03-18	9.9700	10.0200	9.9450	9.9650	-0.200%	1,044	+2.158%
2025-03-17	10.0100	10.0310	9.9500	9.9850	+0.150%	2,102	+1.953%
2025-03-14	9.9900	9.9900	9.9700	9.9700	+0.201%	3,468	+2.106%
2025-03-13	10.0200	10.0200	9.9500	9.9500	0.000%	17,946	+2.312%
2025-03-12	10.0200	10.0400	9.9500	9.9500	-0.301%	7,704	+2.312%
2025-03-11	10.0300	10.0500	9.9800	9.9800	-0.795%	7,458	+2.004%
2025-03-10	10.0800	10.1100	10.0600	10.0600	+0.249%	38,251	+1.193%
2025-03-07	10.0800	10.0900	10.0100	10.0350	+0.020%	18,149	+1.445%
2025-03-06	10.0500	10.0900	10.0330	10.0330	-0.254%	9,963	+1.465%
2025-03-05	10.0600	10.0800	10.0500	10.0585	-0.164%	12,560	+1.208%
2025-03-04	10.1100	10.1303	10.0500	10.0750	-0.099%	18,865	+1.042%
2025-03-03	10.0700	10.1100	10.0700	10.0850	+0.149%	13,663	+0.942%
2025-02-28	10.0800	10.1000	10.0700	10.0700	+0.299%	24,868	+1.092%
2025-02-27	10.0800	10.0900	10.0400	10.0400	-0.496%	60,544	+1.394%
2025-02-26	10.0600	10.1300	10.0600	10.0900	+0.099%	49,384	+0.892%
2025-02-25	10.0700	10.1300	10.0700	10.0800	+0.699%	28,364	+0.992%
2025-02-24	10.0400	10.0500	10.0100	10.0100	+0.060%	18,127	+1.698%
2025-02-21	9.9700	10.0200	9.9700	10.0040	+0.291%	34,970	+1.759%
2025-02-20	9.9850	10.0000	9.9600	9.9750	+0.352%	25,552	+2.055%
2025-02-19	9.9400	9.9850	9.9400	9.9400	+0.404%	76,093	+2.414%
2025-02-18	9.9450	9.9600	9.9000	9.9000	-0.602%	16,550	+2.828%
2025-02-14	9.9800	10.0100	9.9600	9.9600	+0.403%	19,481	+2.209%
2025-02-13	9.9300	9.9600	9.9200	9.9200	+0.507%	16,659	+2.621%
2025-02-12	9.8700	9.9000	9.8600	9.8700	-1.003%	32,130	+3.141%
2025-02-11	9.9450	9.9700	9.9450	9.9700	+0.201%	18,364	+2.106%
2025-02-10	9.9700	10.0000	9.9500	9.9500	+0.101%	38,353	+2.312%
2025-02-07	9.9800	9.9800	9.9400	9.9400	+0.404%	69,938	+2.414%
2025-02-06	10.0000	10.0100	9.9000	9.9000	-0.802%	37,603	+2.828%
2025-02-05	9.9800	10.0300	9.9800	9.9800	+0.504%	30,515	+2.004%
2025-02-04	9.9500	9.9700	9.9250	9.9300	-0.301%	27,324	+2.518%
2025-02-03	9.9500	9.9800	9.9000	9.9600	+0.403%	48,412	+2.209%
2025-01-31	9.9800	9.9900	9.9200	9.9200	0.000%	22,988	+2.621%
2025-01-30	9.9700	9.9700	9.9200	9.9200	-0.251%	17,300	+2.621%
2025-01-29	9.9300	9.9700	9.9200	9.9450	-0.050%	21,434	+2.363%
2025-01-28	9.9600	9.9800	9.9450	9.9500	+0.101%	30,102	+2.312%
2025-01-27	9.9630	9.9700	9.9200	9.9400	+0.151%	18,737	+2.414%
2025-01-24	9.9000	9.9500	9.9000	9.9250	+0.253%	2,941	+2.569%
2025-01-23	9.9150	9.9300	9.8900	9.9000	-0.202%	14,372	+2.828%
2025-01-22	9.9600	9.9600	9.9100	9.9200	-0.800%	33,648	+2.621%
2025-01-21	9.9700	10.2300	9.9200	10.0000	+0.503%	31,187	+1.800%
2025-01-17	9.9700	9.9700	9.9000	9.9500	+0.607%	42,078	+2.312%
2025-01-16	9.8900	9.9400	9.8900	9.8900	-0.237%	25,139	+2.932%
2025-01-15	9.9100	9.9394	9.9000	9.9135	+1.055%	92,732	+2.688%
2025-01-14	9.8000	9.8300	9.7700	9.8100	-0.076%	24,180	+3.772%
2025-01-13	9.8398	9.8426	9.8150	9.8175	-0.833%	24,484	+3.692%
2025-01-10	9.8800	9.9000	9.8750	9.9000	-0.393%	35,108	+2.828%
2025-01-08	9.9200	9.9400	9.9150	9.9391	+0.255%	30,903	+2.424%
2025-01-07	9.9400	9.9600	9.9000	9.9138	-0.213%	62,573	+2.685%
2025-01-06	10.0200	10.0400	9.9350	9.9350	-0.251%	48,655	+2.466%
2025-01-03	10.0100	10.0499	9.9600	9.9600	-0.846%	18,560	+2.209%
2025-01-02	10.1100	10.1200	10.0450	10.0450	0.000%	8,364	+1.344%

.dark-mode .qnb8zZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnb8zZ{ color: #333333; background-color: white; border: 2px solid #333333; }YFFIIndexperts Yield Focused Fixed Income ETFstock NYSE ETF

YFFI
Indexperts Yield Focused Fixed Income ETF
stock NYSE ETF