Dark

YFFI
Indexperts Yield Focused Fixed Income ETF
stock NYSE ETF

Market Open

Jul 6, 2026 9:55:57 AM EDT

9.92USD0.000%(+9.92)40,125

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 (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	9.9400	9.9400	9.9200	9.9200	-0.750%	40,125	0.000%
2026-07-02	10.0900	10.0900	9.9950	9.9950	-0.094%	447	-0.750%
2026-07-01	10.0050	10.0050	10.0044	10.0044	+0.039%	220	-0.844%
2026-06-30	10.0005	10.0005	10.0005	10.0005	-0.452%	137	-0.805%
2026-06-29	10.0350	10.0459	10.0300	10.0459	-0.440%	542	-1.253%
2026-06-26	10.0000	10.0903	10.0000	10.0903	+0.152%	782	-1.688%
2026-06-25	10.0750	10.0750	10.0750	10.0750	+0.149%	40	-1.538%
2026-06-24	9.9700	10.0600	9.9700	10.0600	+0.550%	269	-1.392%
2026-06-23	10.0050	10.0050	10.0050	10.0050	+0.100%	24	-0.850%
2026-06-22	9.9200	9.9950	9.9200	9.9950	-0.695%	464	-0.750%
2026-06-18	10.0650	10.0650	10.0650	10.0650	+0.600%	2	-1.441%
2026-06-17	10.0100	10.0100	10.0050	10.0050	-0.497%	829	-0.850%
2026-06-16	10.0000	10.0550	9.9700	10.0550	+0.299%	2,057	-1.343%
2026-06-15	9.9700	10.0250	9.9600	10.0250	+0.285%	11,673	-1.047%
2026-06-12	10.0500	10.0500	9.9965	9.9965	-0.334%	1,020	-0.765%
2026-06-11	10.0400	10.0400	10.0300	10.0300	+0.673%	164	-1.097%
2026-06-10	9.9850	9.9850	9.9629	9.9629	-0.221%	1,137	-0.431%
2026-06-09	9.8800	9.9850	9.8800	9.9850	+0.188%	4,610	-0.651%
2026-06-08	9.9663	9.9663	9.9663	9.9663	+0.160%	26	-0.465%
2026-06-05	9.9504	9.9504	9.9504	9.9504	-0.595%	29	-0.306%
2026-06-04	10.0150	10.0150	10.0100	10.0100	+0.150%	482	-0.899%
2026-06-03	9.9300	9.9950	9.9300	9.9950	-0.200%	142	-0.750%
2026-06-02	9.9500	10.0600	9.9200	10.0150	+0.576%	10,028	-0.949%
2026-06-01	9.9400	9.9576	9.9400	9.9576	-0.672%	1,853	-0.378%
2026-05-29	9.9600	10.0250	9.9301	10.0250	+0.100%	5,758	-1.047%
2026-05-28	10.0000	10.0600	10.0000	10.0150	-0.199%	800	-0.949%
2026-05-27	10.0500	10.0500	10.0350	10.0350	+0.100%	300	-1.146%
2026-05-26	10.0250	10.0250	10.0250	10.0250	+0.754%	75	-1.047%
2026-05-22	9.8400	9.9900	9.8400	9.9500	-0.215%	10,993	-0.302%
2026-05-21	9.9300	9.9714	9.8601	9.9714	+0.033%	601	-0.515%
2026-05-20	9.9700	10.0300	9.9200	9.9681	+0.893%	4,086	-0.483%
2026-05-19	9.8700	9.8799	9.8700	9.8799	-0.517%	365	+0.406%
2026-05-18	10.0100	10.0100	9.9312	9.9312	-0.140%	169	-0.113%
2026-05-15	9.9451	9.9451	9.9451	9.9451	-0.588%	31	-0.252%
2026-05-14	10.1000	10.1100	10.0039	10.0039	-0.061%	404	-0.839%
2026-05-13	10.0100	10.0100	10.0100	10.0100	+0.050%	35	-0.899%
2026-05-12	10.0050	10.0050	10.0050	10.0050	-0.249%	33	-0.850%
2026-05-11	9.9600	10.0300	9.9600	10.0300	-0.397%	1,047	-1.097%
2026-05-08	10.1800	10.1800	10.0700	10.0700	+0.349%	323	-1.490%
2026-05-07	10.1500	10.1799	10.0350	10.0350	-0.422%	1,414	-1.146%
2026-05-06	9.9900	10.0775	9.9900	10.0775	+0.725%	294	-1.563%
2026-05-05	9.9670	10.0999	9.9100	10.0050	+0.200%	1,082	-0.850%
2026-05-04	10.0200	10.0200	9.9850	9.9850	-0.372%	8,946	-0.651%
2026-05-01	9.9400	10.0223	9.9400	10.0223	-0.028%	2,101	-1.021%
2026-04-30	9.9600	10.0251	9.9600	10.0251	+0.269%	195	-1.048%
2026-04-29	10.1200	10.1200	9.9982	9.9982	-0.910%	3,545	-0.782%
2026-04-28	10.0200	10.0900	10.0200	10.0900	-0.151%	120	-1.685%
2026-04-27	10.0500	10.2100	10.0500	10.1053	-0.244%	4,090	-1.834%
2026-04-24	10.1300	10.1300	10.1300	10.1300	+0.200%	308	-2.073%
2026-04-23	10.1098	10.1098	10.1098	10.1098	-0.347%	27	-1.877%
2026-04-22	10.1100	10.2200	10.0901	10.1450	+0.396%	4,365	-2.218%
2026-04-21	10.1050	10.1050	10.1050	10.1050	-0.247%	5	-1.831%
2026-04-20	10.1250	10.1300	10.1000	10.1300	-0.295%	1,213	-2.073%
2026-04-17	10.1650	10.1650	10.1600	10.1600	+0.594%	241	-2.362%
2026-04-16	10.1000	10.1000	10.1000	10.1000	-0.099%	16	-1.782%
2026-04-15	10.0700	10.1400	10.0500	10.1100	-0.049%	21,647	-1.879%
2026-04-14	10.0950	10.1700	10.0950	10.1150	+0.297%	6,161	-1.928%
2026-04-13	10.0401	10.0850	10.0401	10.0850	+0.291%	675	-1.636%
2026-04-10	10.1000	10.1199	10.0557	10.0557	-0.241%	2,387	-1.349%
2026-04-09	10.0700	10.0900	10.0700	10.0800	+0.099%	1,488	-1.587%
2026-04-08	10.1399	10.1399	10.0500	10.0700	+0.399%	5,911	-1.490%
2026-04-07	10.0400	10.0400	10.0200	10.0300	+0.250%	2,097	-1.097%
2026-04-06	10.0400	10.0500	10.0050	10.0050	-0.299%	1,839	-0.850%
2026-04-02	10.0600	10.0700	10.0350	10.0350	+0.276%	1,555	-1.146%
2026-04-01	10.0100	10.0100	9.9700	10.0074	-0.051%	8,836	-0.873%
2026-03-31	10.0125	10.0125	10.0125	10.0125	+0.463%	86	-0.924%
2026-03-30	9.9664	9.9664	9.9664	9.9664	+0.064%	7	-0.466%
2026-03-27	9.9600	9.9600	9.9600	9.9600	+0.050%	3	-0.402%
2026-03-26	9.9200	9.9650	9.8800	9.9550	-0.847%	22,755	-0.352%
2026-03-25	9.9900	10.0400	9.9600	10.0400	+0.501%	14,607	-1.195%
2026-03-24	9.9300	10.0000	9.9300	9.9900	-0.339%	676	-0.701%
2026-03-23	10.0100	10.0250	10.0000	10.0240	+0.947%	3,372	-1.038%
2026-03-20	9.9899	9.9899	9.9300	9.9300	-1.341%	220	-0.101%
2026-03-19	10.1000	10.1000	10.0650	10.0650	+0.399%	216	-1.441%
2026-03-18	10.1099	10.1100	10.0250	10.0250	-0.743%	1,990	-1.047%
2026-03-17	10.0501	10.1000	10.0501	10.1000	+0.101%	1,232	-1.782%
2026-03-16	10.0950	10.1300	10.0898	10.0898	+0.522%	1,262	-1.683%
2026-03-13	10.1100	10.1100	10.0374	10.0374	-0.324%	770	-1.170%
2026-03-12	10.1599	10.1599	10.0700	10.0700	-0.592%	9,236	-1.490%
2026-03-11	10.0901	10.1300	10.0901	10.1300	-0.148%	340	-2.073%
2026-03-10	10.1750	10.1750	10.1450	10.1450	-0.782%	1,826	-2.218%
2026-03-09	10.2300	10.2300	10.2250	10.2250	+0.693%	250	-2.983%
2026-03-06	10.1699	10.1699	10.1546	10.1546	-0.396%	348	-2.310%
2026-03-05	10.1900	10.1950	10.1400	10.1950	-0.196%	2,420	-2.697%
2026-03-04	10.2500	10.2500	10.2150	10.2150	0.000%	111	-2.888%
2026-03-03	10.2200	10.2300	10.1950	10.2150	-0.147%	1,943	-2.888%
2026-03-02	10.2300	10.2300	10.2300	10.2300	-0.583%	118	-3.030%
2026-02-27	10.3200	10.3200	10.2900	10.2900	+0.195%	307	-3.596%
2026-02-26	10.2700	10.2700	10.2700	10.2700	-0.194%	104	-3.408%
2026-02-25	10.2900	10.2900	10.2900	10.2900	-0.097%	5	-3.596%
2026-02-24	10.3000	10.3000	10.3000	10.3000	+0.049%	2	-3.689%
2026-02-23	10.2950	10.2950	10.2950	10.2950	+0.292%	370	-3.643%
2026-02-20	10.3100	10.3100	10.2650	10.2650	-0.146%	23,013	-3.361%
2026-02-19	10.3000	10.3100	10.2400	10.2800	+0.049%	2,349	-3.502%
2026-02-18	10.3100	10.3100	10.2400	10.2750	0.000%	4,411	-3.455%
2026-02-17	10.2750	10.2750	10.2750	10.2750	-0.243%	118	-3.455%
2026-02-13	10.3200	10.3300	10.3000	10.3000	+0.390%	2,048	-3.689%
2026-02-12	10.2600	10.2600	10.2600	10.2600	+0.526%	105	-3.314%
2026-02-11	10.2063	10.2063	10.2063	10.2063	-0.316%	6	-2.805%
2026-02-10	10.2400	10.2400	10.2387	10.2387	+0.429%	124	-3.113%
2026-02-09	10.2199	10.2199	10.1900	10.1950	+0.197%	746	-2.697%
2026-02-06	10.1930	10.1930	10.1500	10.1750	-0.049%	1,167	-2.506%
2026-02-05	10.1800	10.1800	10.1800	10.1800	+0.434%	14	-2.554%
2026-02-04	10.3800	10.3800	10.1360	10.1360	-0.089%	13,182	-2.131%
2026-02-03	10.1450	10.1450	10.1450	10.1450	-0.021%	7	-2.218%
2026-02-02	10.1471	10.1471	10.1471	10.1471	-0.205%	28	-2.238%
2026-01-30	10.2000	10.2000	10.1679	10.1679	+0.029%	2,401	-2.438%
2026-01-29	10.1800	10.1800	10.1650	10.1650	-0.392%	373	-2.410%
2026-01-28	10.1950	10.3400	10.1700	10.2050	+0.031%	1,680	-2.793%
2026-01-27	10.2150	10.2400	10.2018	10.2018	+0.018%	457	-2.762%
2026-01-26	10.2000	10.2000	10.2000	10.2000	-0.039%	8	-2.745%
2026-01-23	10.1900	10.2040	10.1900	10.2040	+0.236%	7,898	-2.783%
2026-01-22	10.1400	10.1800	10.1300	10.1800	+0.049%	811	-2.554%
2026-01-21	10.1750	10.1750	10.1750	10.1750	+0.399%	14	-2.506%
2026-01-20	10.1800	10.1800	10.1346	10.1346	-0.586%	1,541	-2.117%
2026-01-16	10.2500	10.2500	10.1943	10.1943	-0.203%	235	-2.691%
2026-01-15	10.2499	10.2499	10.2150	10.2150	+0.002%	706	-2.888%
2026-01-14	10.2399	10.2399	10.1900	10.2148	+0.145%	2,850	-2.886%
2026-01-13	10.2400	10.2400	10.1601	10.2000	+0.196%	610	-2.745%
2026-01-12	10.2088	10.2088	10.1800	10.1800	-0.150%	548	-2.554%
2026-01-09	10.1953	10.1953	10.1953	10.1953	+0.008%	173	-2.700%
2026-01-08	10.2000	10.2300	10.1945	10.1945	-0.103%	13,048	-2.693%
2026-01-07	10.2399	10.2399	10.2050	10.2050	+0.147%	104	-2.793%
2026-01-06	10.1900	10.1900	10.1900	10.1900	-0.049%	49	-2.650%
2026-01-05	10.2300	10.2300	10.1950	10.1950	+0.197%	327	-2.697%
2026-01-02	10.1750	10.1750	10.1750	10.1750	0.000%	31	-2.506%
2025-12-31	10.1750	10.1750	10.1750	10.1750	-0.196%	230	-2.506%
2025-12-30	10.2200	10.2200	10.1600	10.1950	-0.634%	2,812	-2.697%
2025-12-29	10.2800	10.2800	10.2600	10.2600	+0.244%	1,101	-3.314%
2025-12-26	10.2500	10.2500	10.2350	10.2350	+0.098%	5,604	-3.078%
2025-12-24	10.2599	10.2600	10.2250	10.2250	+0.292%	3,753	-2.983%
2025-12-23	10.1700	10.1952	10.1700	10.1952	+0.002%	4,495	-2.699%
2025-12-22	10.1600	10.2300	10.1500	10.1950	+0.146%	1,246	-2.697%
2025-12-19	10.2400	10.2400	10.1801	10.1801	-0.488%	518	-2.555%
2025-12-18	10.2300	10.2300	10.2300	10.2300	+0.393%	36	-3.030%
2025-12-17	10.2200	10.2200	10.1601	10.1900	-0.049%	1,076	-2.650%
2025-12-16	10.1950	10.1950	10.1900	10.1950	+0.049%	15,311	-2.697%
2025-12-15	10.2050	10.2050	10.1700	10.1900	+0.098%	2,552	-2.650%
2025-12-12	10.1600	10.1800	10.1600	10.1800	-0.294%	1,965	-2.554%
2025-12-11	10.2200	10.2200	10.2100	10.2100	-0.049%	2,805	-2.840%
2025-12-10	10.2150	10.2150	10.2150	10.2150	+0.706%	74	-2.888%
2025-12-09	10.1500	10.1500	10.1434	10.1434	-0.163%	367	-2.202%
2025-12-08	10.1600	10.1600	10.1600	10.1600	-0.196%	3	-2.362%
2025-12-05	10.2191	10.2191	10.1700	10.1800	-0.054%	5,093	-2.554%
2025-12-04	10.1855	10.1855	10.1855	10.1855	-0.338%	5	-2.607%
2025-12-03	10.2200	10.2200	10.2200	10.2200	+0.196%	3	-2.935%
2025-12-02	10.2199	10.2199	10.2000	10.2000	+0.246%	369	-2.745%
2025-12-01	10.1900	10.1900	10.1750	10.1750	-0.440%	15,778	-2.506%
2025-11-28	10.2200	10.2200	10.2200	10.2200	-0.293%	415	-2.935%
2025-11-26	10.2400	10.2500	10.2400	10.2500	-0.097%	4,423	-3.220%
2025-11-25	10.2210	10.2600	10.2210	10.2600	+0.217%	364	-3.314%
2025-11-24	10.1910	10.2378	10.1910	10.2378	+0.174%	379	-3.104%
2025-11-21	10.2400	10.2400	10.2200	10.2200	+0.393%	215	-2.935%
2025-11-20	10.1900	10.1900	10.1800	10.1800	+0.197%	219	-2.554%
2025-11-19	10.1800	10.2000	10.1600	10.1600	-0.196%	4,216	-2.362%
2025-11-18	10.1800	10.1800	10.1800	10.1800	+0.148%	71	-2.554%
2025-11-17	10.1650	10.1650	10.1650	10.1650	-0.049%	7	-2.410%
2025-11-14	10.1700	10.1700	10.1700	10.1700	0.000%	61	-2.458%
2025-11-13	10.2000	10.2000	10.1700	10.1700	-0.635%	2,334	-2.458%
2025-11-12	10.2100	10.2500	10.2100	10.2350	+0.491%	911	-3.078%
2025-11-11	10.1999	10.2300	10.1701	10.1850	+0.197%	34,518	-2.602%
2025-11-10	10.1900	10.1900	10.1650	10.1650	-0.196%	20,679	-2.410%
2025-11-07	10.1850	10.1850	10.1850	10.1850	-0.049%	152	-2.602%
2025-11-06	10.1900	10.2100	10.1700	10.1900	+0.543%	12,224	-2.650%
2025-11-05	10.1495	10.1495	10.1350	10.1350	-0.393%	694	-2.121%
2025-11-04	10.1900	10.1900	10.1750	10.1750	0.000%	46,818	-2.506%
2025-11-03	10.2099	10.2099	10.1750	10.1750	-0.249%	151	-2.506%
2025-10-31	10.2299	10.2299	10.2004	10.2004	-0.192%	329	-2.749%
2025-10-30	10.2500	10.2600	10.2200	10.2200	-0.391%	1,044	-2.935%
2025-10-29	10.2601	10.2601	10.2601	10.2601	-0.916%	16	-3.315%
2025-10-28	10.3400	10.3550	10.3400	10.3550	+0.339%	3,111	-4.201%
2025-10-27	10.3200	10.3500	10.3200	10.3200	+0.029%	535	-3.876%
2025-10-24	10.3200	10.3200	10.3170	10.3170	+0.262%	211	-3.848%
2025-10-23	10.2900	10.2900	10.2900	10.2900	-0.164%	3	-3.596%
2025-10-22	10.3069	10.3069	10.3069	10.3069	-0.030%	32	-3.754%
2025-10-21	10.2800	10.3100	10.2800	10.3100	+0.194%	20,588	-3.783%
2025-10-20	10.2900	10.2900	10.2900	10.2900	+0.146%	10	-3.596%
2025-10-17	10.3086	10.3086	10.2750	10.2750	-0.253%	300	-3.455%
2025-10-16	10.2800	10.3299	10.2800	10.3011	+0.646%	1,459	-3.700%
2025-10-15	10.2350	10.2350	10.2350	10.2350	-0.196%	4	-3.078%
2025-10-14	10.2551	10.2551	10.2551	10.2551	+0.001%	43	-3.268%
2025-10-13	10.2300	10.2550	10.2300	10.2550	+0.244%	5,372	-3.267%
2025-10-10	10.2400	10.2700	10.2270	10.2300	+0.393%	2,698	-3.030%
2025-10-09	10.2000	10.2000	10.1900	10.1900	-0.147%	9,884	-2.650%
2025-10-08	10.1800	10.2050	10.1800	10.2050	-0.049%	987	-2.793%
2025-10-07	10.2100	10.2400	10.2100	10.2100	-0.194%	6,456	-2.840%
2025-10-06	10.2282	10.2298	10.2199	10.2298	+0.195%	836	-3.028%
2025-10-03	10.2400	10.2400	10.2099	10.2099	-0.200%	934	-2.839%
2025-10-02	10.2500	10.2500	10.2304	10.2304	+0.201%	1,552	-3.034%
2025-10-01	10.2100	10.2100	10.2099	10.2099	+0.098%	4,968	-2.839%
2025-09-30	10.2400	10.2400	10.1999	10.1999	+0.221%	537	-2.744%
2025-09-29	10.2000	10.2000	10.1774	10.1774	-0.124%	179	-2.529%
2025-09-26	10.1900	10.1900	10.1900	10.1900	-0.097%	46	-2.650%
2025-09-25	10.2200	10.2200	10.1999	10.1999	-0.245%	207	-2.744%
2025-09-24	10.2300	10.2400	10.2249	10.2249	-0.342%	619	-2.982%
2025-09-23	10.2500	10.2800	10.2431	10.2600	+0.589%	467	-3.314%
2025-09-22	10.2050	10.2100	10.1999	10.1999	-0.634%	1,888	-2.744%
2025-09-19	10.3000	10.3000	10.2600	10.2650	-0.048%	982	-3.361%
2025-09-18	10.2800	10.2800	10.2699	10.2699	-0.301%	1,108	-3.407%
2025-09-17	10.3200	10.3200	10.2700	10.3009	-0.136%	1,083	-3.698%
2025-09-16	10.3100	10.3300	10.3100	10.3149	+0.223%	9,232	-3.828%
2025-09-15	10.3200	10.3200	10.2500	10.2919	+0.262%	18,873	-3.614%
2025-09-12	10.3000	10.3000	10.2650	10.2650	-0.391%	259	-3.361%
2025-09-11	10.3053	10.3053	10.3053	10.3053	+0.393%	138	-3.739%
2025-09-10	10.2730	10.2800	10.2100	10.2650	+0.293%	6,996	-3.361%
2025-09-09	10.1900	10.2350	10.1900	10.2350	-0.098%	171	-3.078%
2025-09-08	10.2000	10.2500	10.2000	10.2450	+0.490%	4,748	-3.172%
2025-09-05	10.1950	10.1950	10.1950	10.1950	+0.197%	220	-2.697%
2025-09-04	10.1000	10.2000	10.1000	10.1750	+0.494%	6,491	-2.506%
2025-09-03	10.0700	10.1300	10.0700	10.1250	+0.297%	19,442	-2.025%
2025-09-02	10.0500	10.1000	10.0500	10.0950	-0.323%	1,665	-1.734%
2025-08-29	10.1250	10.1277	10.1200	10.1277	-0.117%	2,713	-2.051%
2025-08-28	10.1790	10.1800	10.1350	10.1396	-0.250%	619	-2.166%
2025-08-27	10.1300	10.1650	10.1300	10.1650	0.000%	1,016	-2.410%
2025-08-26	10.1650	10.1650	10.1650	10.1650	+0.395%	5	-2.410%
2025-08-25	10.0700	10.1250	10.0601	10.1250	-0.295%	795	-2.025%
2025-08-22	10.1400	10.1550	10.1400	10.1550	+0.794%	2,873	-2.314%
2025-08-21	10.0750	10.0750	10.0750	10.0750	-0.494%	5	-1.538%
2025-08-20	10.1100	10.1250	10.1100	10.1250	+0.049%	4,480	-2.025%
2025-08-19	10.1200	10.1200	10.1200	10.1200	-0.197%	1,240	-1.976%
2025-08-18	10.1300	10.1400	10.1200	10.1400	+0.396%	743	-2.170%
2025-08-15	10.1200	10.1592	10.1000	10.1000	0.000%	4,412	-1.782%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-0.296%	4	-1.782%
2025-08-13	10.1300	10.1300	10.1300	10.1300	+0.249%	6	-2.073%
2025-08-12	10.1048	10.1048	10.1048	10.1048	+0.055%	7	-1.829%
2025-08-11	10.1050	10.1050	10.0700	10.0992	+0.042%	1,299	-1.774%
2025-08-08	10.1300	10.1400	10.0950	10.0950	-0.640%	6,891	-1.734%
2025-08-07	10.1500	10.1600	10.0800	10.1600	+0.296%	430	-2.362%
2025-08-06	10.0800	10.1300	10.0800	10.1300	+0.099%	184	-2.073%
2025-08-05	10.1500	10.1600	10.1200	10.1200	-0.492%	3,753	-1.976%
2025-08-04	10.1500	10.1700	10.1500	10.1700	+0.444%	792	-2.458%
2025-08-01	10.0500	10.1250	10.0500	10.1250	+1.007%	802	-2.025%
2025-07-31	9.9900	10.0500	9.9900	10.0241	+0.109%	412	-1.038%
2025-07-30	10.0400	10.0400	10.0132	10.0132	-0.712%	6,768	-0.931%
2025-07-29	10.0850	10.0850	10.0850	10.0850	+0.249%	15	-1.636%
2025-07-28	10.0691	10.0691	10.0250	10.0600	+0.149%	1,540	-1.392%
2025-07-25	10.0300	10.0450	10.0300	10.0450	+0.249%	5,120	-1.244%
2025-07-24	10.0201	10.0201	10.0201	10.0201	-0.099%	110	-0.999%
2025-07-23	10.0300	10.0800	10.0300	10.0300	-0.348%	11,266	-1.097%
2025-07-22	10.0200	10.0650	10.0200	10.0650	+0.406%	175	-1.441%
2025-07-21	10.0600	10.0600	10.0243	10.0243	+0.394%	168	-1.040%
2025-07-18	10.0290	10.0290	9.9850	9.9850	+0.196%	250	-0.651%
2025-07-17	9.9400	10.0123	9.9400	9.9655	-0.077%	1,289	-0.457%
2025-07-16	9.9300	9.9991	9.9300	9.9732	+0.384%	656	-0.533%
2025-07-15	9.9700	9.9700	9.8900	9.9350	-0.401%	1,397	-0.151%
2025-07-14	10.0100	10.0100	9.9300	9.9750	-0.050%	366	-0.551%
2025-07-11	9.9500	9.9800	9.9500	9.9800	-0.399%	106	-0.601%
2025-07-10	10.0586	10.0600	9.9600	10.0200	-0.199%	5,036	-0.998%
2025-07-09	10.0000	10.0400	9.9700	10.0400	+0.601%	1,447	-1.195%
2025-07-08	9.9300	9.9800	9.9300	9.9800	-0.150%	659	-0.601%
2025-07-07	9.9600	9.9950	9.9600	9.9950	-0.153%	208	-0.750%
2025-07-03	9.9600	10.0103	9.9600	10.0103	-0.345%	6,368	-0.902%
2025-07-02	10.0000	10.0900	9.9900	10.0450	+0.036%	10,144	-1.244%
2025-07-01	10.0000	10.0414	10.0000	10.0414	-0.580%	150	-1.209%
2025-06-30	10.0600	10.1000	10.0600	10.1000	+1.047%	2,253	-1.782%
2025-06-27	9.9700	10.0399	9.9700	9.9953	-1.135%	636	-0.753%
2025-06-26	10.1100	10.1100	10.1100	10.1100	+0.697%	224	-1.879%
2025-06-25	9.9700	10.0800	9.9700	10.0400	-0.086%	801	-1.195%
2025-06-24	9.9700	10.1300	9.9600	10.0486	+0.335%	14,973	-1.280%
2025-06-23	9.9600	10.0150	9.9600	10.0150	+0.475%	11,596	-0.949%
2025-06-20	9.9400	10.0100	9.8800	9.9677	-0.049%	504	-0.479%
2025-06-18	9.9800	9.9900	9.9400	9.9726	+0.127%	21,696	-0.527%
2025-06-17	9.9640	9.9900	9.9000	9.9600	-0.200%	2,600	-0.402%
2025-06-16	9.9900	9.9900	9.9600	9.9800	+0.352%	5,423	-0.601%
2025-06-13	9.9450	9.9450	9.9450	9.9450	-0.450%	1	-0.251%
2025-06-12	9.9900	9.9900	9.9900	9.9900	+0.503%	0	-0.701%
2025-06-11	9.8900	9.9600	9.8900	9.9400	+0.101%	926	-0.201%
2025-06-10	9.8800	9.9400	9.8700	9.9300	-0.301%	4,824	-0.101%
2025-06-09	9.8950	9.9700	9.8950	9.9600	+0.759%	27,895	-0.402%
2025-06-06	9.9300	9.9500	9.8850	9.8850	-0.403%	1,250	+0.354%
2025-06-05	9.9500	9.9500	9.9200	9.9250	+0.050%	6,930	-0.050%
2025-06-04	9.9500	9.9700	9.9200	9.9200	+0.558%	5,372	0.000%
2025-06-03	9.9290	9.9290	9.8650	9.8650	+0.152%	5,951	+0.558%
2025-06-02	9.8700	9.9000	9.8500	9.8500	-0.458%	6,247	+0.711%
2025-05-30	9.9200	9.9200	9.8953	9.8953	+0.206%	5,110	+0.250%
2025-05-29	9.8750	9.8750	9.8750	9.8750	-0.126%	5	+0.456%
2025-05-28	9.8650	9.9090	9.8600	9.8875	-0.328%	20,210	+0.329%
2025-05-27	9.9100	9.9700	9.9100	9.9200	+0.967%	6,463	0.000%
2025-05-23	9.8400	9.8500	9.8250	9.8250	-0.557%	47,840	+0.967%
2025-05-22	9.8800	9.8800	9.8800	9.8800	+0.763%	5,416	+0.405%
2025-05-21	9.8200	9.8900	9.8052	9.8052	-0.606%	203,168	+1.171%
2025-05-20	9.8200	9.9000	9.8200	9.8650	-0.101%	1,107	+0.558%
2025-05-19	9.8200	9.8800	9.8200	9.8750	+0.047%	9,367	+0.456%
2025-05-16	9.9200	9.9200	9.8704	9.8704	-0.500%	1,845	+0.503%
2025-05-15	9.8200	9.9200	9.8200	9.9200	+1.018%	20,509	0.000%
2025-05-14	9.8700	9.8750	9.8200	9.8200	-0.708%	9,385	+1.018%
2025-05-13	9.8200	9.9000	9.8200	9.8900	+0.713%	6,859	+0.303%
2025-05-12	9.9600	9.9700	9.8200	9.8200	-0.607%	14,681	+1.018%
2025-05-09	9.9400	9.9400	9.8800	9.8800	+0.051%	3,878	+0.405%
2025-05-08	9.9300	9.9300	9.8750	9.8750	-0.152%	4,936	+0.456%
2025-05-07	9.9400	9.9500	9.8400	9.8900	+0.101%	5,710	+0.303%
2025-05-06	9.9100	9.9100	9.8800	9.8800	+0.014%	1,031	+0.405%
2025-05-05	9.8700	9.9000	9.8700	9.8786	+0.036%	7,975	+0.419%
2025-05-02	9.9245	9.9245	9.8750	9.8750	-0.501%	2,963	+0.456%
2025-05-01	9.8700	10.0500	9.8700	9.9247	-0.309%	12,793	-0.047%
2025-04-30	9.8700	9.9555	9.8700	9.9555	-0.743%	132	-0.357%
2025-04-29	10.0000	10.0400	10.0000	10.0300	+0.650%	4,591	-1.097%
2025-04-28	9.9800	10.0100	9.9652	9.9652	+0.304%	495	-0.454%
2025-04-25	9.9700	9.9700	9.9350	9.9350	+0.151%	4,141	-0.151%
2025-04-24	9.9300	9.9500	9.8700	9.9200	+0.609%	4,441	0.000%
2025-04-23	9.8750	9.9000	9.8600	9.8600	-0.605%	31,773	+0.609%
2025-04-22	9.8900	9.9200	9.8900	9.9200	+1.175%	4,476	0.000%
2025-04-21	9.9600	9.9600	9.7400	9.8048	-0.560%	11,742	+1.175%
2025-04-17	9.9400	9.9400	9.8600	9.8600	-0.733%	260	+0.609%
2025-04-16	9.8600	9.9328	9.8600	9.9328	+1.149%	11,075	-0.129%
2025-04-15	9.8600	9.8807	9.8200	9.8200	-1.108%	4,021	+1.018%
2025-04-14	9.9100	9.9500	9.9100	9.9300	+1.796%	2,737	-0.101%
2025-04-11	9.6600	9.8500	9.6600	9.7548	+0.926%	1,576	+1.694%
2025-04-10	9.6653	9.6653	9.6653	9.6653	-2.843%	0	+2.635%
2025-04-09	9.8800	10.0000	9.8800	9.9481	+1.408%	2,711	-0.282%
2025-04-08	10.0400	10.1300	9.8100	9.8100	-2.096%	9,621	+1.121%
2025-04-07	10.0200	10.0200	10.0200	10.0200	-0.799%	101	-0.998%
2025-04-04	10.2800	10.2800	10.0900	10.1007	+0.305%	526	-1.789%
2025-04-03	10.1100	10.2200	10.0700	10.0700	-0.212%	458	-1.490%
2025-04-02	10.1100	10.1500	10.0914	10.0914	+0.113%	5,298	-1.698%
2025-04-01	10.0700	10.0800	10.0300	10.0800	+0.839%	3,545	-1.587%
2025-03-31	10.0300	10.0300	9.9961	9.9961	+0.011%	190	-0.761%
2025-03-28	10.0000	10.0190	9.9950	9.9950	+0.369%	6,206	-0.750%
2025-03-27	9.9300	9.9900	9.9100	9.9583	+0.083%	5,566	-0.385%
2025-03-26	10.0191	10.0200	9.9300	9.9500	-0.699%	7,363	-0.302%
2025-03-25	10.0400	10.0500	10.0000	10.0200	-0.299%	12,398	-0.998%
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	-1.195%
2025-03-20	10.0300	10.0600	10.0200	10.0200	+0.100%	1,141	-0.998%
2025-03-19	9.9800	10.0300	9.9800	10.0100	+0.452%	3,983	-0.899%
2025-03-18	9.9700	10.0200	9.9450	9.9650	-0.200%	1,044	-0.452%
2025-03-17	10.0100	10.0310	9.9500	9.9850	+0.150%	2,102	-0.651%
2025-03-14	9.9900	9.9900	9.9700	9.9700	+0.201%	3,468	-0.502%
2025-03-13	10.0200	10.0200	9.9500	9.9500	0.000%	17,946	-0.302%
2025-03-12	10.0200	10.0400	9.9500	9.9500	-0.301%	7,704	-0.302%
2025-03-11	10.0300	10.0500	9.9800	9.9800	-0.795%	7,458	-0.601%
2025-03-10	10.0800	10.1100	10.0600	10.0600	+0.249%	38,251	-1.392%
2025-03-07	10.0800	10.0900	10.0100	10.0350	+0.020%	18,149	-1.146%
2025-03-06	10.0500	10.0900	10.0330	10.0330	-0.254%	9,963	-1.126%
2025-03-05	10.0600	10.0800	10.0500	10.0585	-0.164%	12,560	-1.377%
2025-03-04	10.1100	10.1303	10.0500	10.0750	-0.099%	18,865	-1.538%
2025-03-03	10.0700	10.1100	10.0700	10.0850	+0.149%	13,663	-1.636%
2025-02-28	10.0800	10.1000	10.0700	10.0700	+0.299%	24,868	-1.490%
2025-02-27	10.0800	10.0900	10.0400	10.0400	-0.496%	60,544	-1.195%
2025-02-26	10.0600	10.1300	10.0600	10.0900	+0.099%	49,384	-1.685%
2025-02-25	10.0700	10.1300	10.0700	10.0800	+0.699%	28,364	-1.587%
2025-02-24	10.0400	10.0500	10.0100	10.0100	+0.060%	18,127	-0.899%
2025-02-21	9.9700	10.0200	9.9700	10.0040	+0.291%	34,970	-0.840%
2025-02-20	9.9850	10.0000	9.9600	9.9750	+0.352%	25,552	-0.551%
2025-02-19	9.9400	9.9850	9.9400	9.9400	+0.404%	76,093	-0.201%
2025-02-18	9.9450	9.9600	9.9000	9.9000	-0.602%	16,550	+0.202%
2025-02-14	9.9800	10.0100	9.9600	9.9600	+0.403%	19,481	-0.402%
2025-02-13	9.9300	9.9600	9.9200	9.9200	+0.507%	16,659	0.000%
2025-02-12	9.8700	9.9000	9.8600	9.8700	-1.003%	32,130	+0.507%
2025-02-11	9.9450	9.9700	9.9450	9.9700	+0.201%	18,364	-0.502%
2025-02-10	9.9700	10.0000	9.9500	9.9500	+0.101%	38,353	-0.302%
2025-02-07	9.9800	9.9800	9.9400	9.9400	+0.404%	69,938	-0.201%
2025-02-06	10.0000	10.0100	9.9000	9.9000	-0.802%	37,603	+0.202%
2025-02-05	9.9800	10.0300	9.9800	9.9800	+0.504%	30,515	-0.601%
2025-02-04	9.9500	9.9700	9.9250	9.9300	-0.301%	27,324	-0.101%
2025-02-03	9.9500	9.9800	9.9000	9.9600	+0.403%	48,412	-0.402%
2025-01-31	9.9800	9.9900	9.9200	9.9200	0.000%	22,988	0.000%
2025-01-30	9.9700	9.9700	9.9200	9.9200	-0.251%	17,300	0.000%
2025-01-29	9.9300	9.9700	9.9200	9.9450	-0.050%	21,434	-0.251%
2025-01-28	9.9600	9.9800	9.9450	9.9500	+0.101%	30,102	-0.302%
2025-01-27	9.9630	9.9700	9.9200	9.9400	+0.151%	18,737	-0.201%
2025-01-24	9.9000	9.9500	9.9000	9.9250	+0.253%	2,941	-0.050%
2025-01-23	9.9150	9.9300	9.8900	9.9000	-0.202%	14,372	+0.202%
2025-01-22	9.9600	9.9600	9.9100	9.9200	-0.800%	33,648	0.000%
2025-01-21	9.9700	10.2300	9.9200	10.0000	+0.503%	31,187	-0.800%
2025-01-17	9.9700	9.9700	9.9000	9.9500	+0.607%	42,078	-0.302%
2025-01-16	9.8900	9.9400	9.8900	9.8900	-0.237%	25,139	+0.303%
2025-01-15	9.9100	9.9394	9.9000	9.9135	+1.055%	92,732	+0.066%
2025-01-14	9.8000	9.8300	9.7700	9.8100	-0.076%	24,180	+1.121%
2025-01-13	9.8398	9.8426	9.8150	9.8175	-0.833%	24,484	+1.044%

.dark-mode .cSsfJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSsfJm{ 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