Register for streaming realtime charts, analysis tools, and prices.
YFIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6,620.00 | -387.91 | -5.54% | 6,999.13 | 7,046.09 | 6,079.22 | 208.00 |
| Jun 06 2024 | 7,007.91 | -107.41 | -1.51% | 7,120.20 | 7,146.67 | 6,953.30 | 48.00 |
| Jun 05 2024 | 7,115.32 | 27.50 | 0.39% | 7,075.46 | 7,202.23 | 6,994.43 | 48.00 |
| Jun 04 2024 | 7,087.82 | 132.92 | 1.91% | 6,975.36 | 7,087.83 | 6,925.60 | 53.00 |
| Jun 03 2024 | 6,954.90 | 76.01 | 1.10% | 6,877.64 | 7,037.60 | 6,550.00 | 78.00 |
| Jun 02 2024 | 6,878.89 | -31.12 | -0.45% | 6,910.00 | 7,049.59 | 6,818.18 | 26.00 |
| Jun 01 2024 | 6,910.01 | -73.48 | -1.05% | 6,985.11 | 6,985.11 | 6,805.00 | 66.00 |
| May 31 2024 | 6,983.49 | -57.04 | -0.81% | 7,031.70 | 7,097.27 | 6,929.78 | 31.00 |
| May 30 2024 | 7,040.53 | -85.32 | -1.20% | 7,135.55 | 7,193.62 | 6,932.65 | 36.00 |
| May 29 2024 | 7,125.85 | -41.40 | -0.58% | 7,178.18 | 7,275.51 | 7,114.15 | 46.00 |
| May 28 2024 | 7,167.25 | -165.37 | -2.26% | 7,327.59 | 7,370.00 | 7,140.17 | 61.00 |
| May 27 2024 | 7,332.62 | 132.13 | 1.84% | 7,186.62 | 7,397.26 | 7,180.78 | 73.00 |
| May 26 2024 | 7,200.49 | -108.65 | -1.49% | 7,298.78 | 7,375.35 | 7,175.00 | 58.00 |
| May 25 2024 | 7,309.14 | 227.53 | 3.21% | 7,104.18 | 7,483.26 | 7,038.53 | 105.00 |
| May 24 2024 | 7,081.61 | 67.41 | 0.96% | 6,999.37 | 7,106.61 | 6,811.60 | 41.00 |
| May 23 2024 | 7,014.20 | -145.89 | -2.04% | 7,180.20 | 7,223.88 | 6,714.10 | 118.00 |
| May 22 2024 | 7,160.09 | -91.05 | -1.26% | 7,261.83 | 7,320.00 | 7,108.87 | 87.00 |
| May 21 2024 | 7,251.14 | -7.05 | -0.10% | 7,258.29 | 7,417.50 | 7,152.50 | 92.00 |
| May 20 2024 | 7,258.19 | 465.54 | 6.85% | 6,795.33 | 7,263.92 | 6,730.56 | 100.00 |
| May 19 2024 | 6,792.65 | -207.01 | -2.96% | 6,983.99 | 7,200.00 | 6,770.06 | 45.00 |
| May 18 2024 | 6,999.66 | 26.87 | 0.39% | 6,981.68 | 7,074.00 | 6,965.55 | 44.00 |
| May 17 2024 | 6,972.79 | 196.88 | 2.91% | 6,757.22 | 6,999.99 | 6,719.31 | 43.00 |
| May 16 2024 | 6,775.91 | -31.92 | -0.47% | 6,814.48 | 6,874.42 | 6,654.80 | 51.00 |
| May 15 2024 | 6,807.83 | 163.83 | 2.47% | 6,643.79 | 6,868.28 | 6,565.74 | 73.00 |
| May 14 2024 | 6,644.00 | -12.76 | -0.19% | 6,656.19 | 6,780.92 | 6,523.97 | 55.00 |
| May 13 2024 | 6,656.76 | -65.62 | -0.98% | 6,740.66 | 6,778.12 | 6,579.02 | 162.00 |
| May 12 2024 | 6,722.38 | -54.23 | -0.80% | 6,787.88 | 6,844.97 | 6,691.60 | 37.00 |
| May 11 2024 | 6,776.61 | -26.51 | -0.39% | 6,799.34 | 6,868.88 | 6,697.75 | 72.00 |
| May 10 2024 | 6,803.12 | -231.20 | -3.29% | 7,020.82 | 7,081.55 | 6,754.18 | 100.00 |
| May 09 2024 | 7,034.32 | 18.90 | 0.27% | 7,008.05 | 7,102.00 | 6,821.87 | 45.00 |
| May 08 2024 | 7,015.42 | 147.40 | 2.15% | 6,871.65 | 7,063.62 | 6,791.81 | 47.00 |
| May 07 2024 | 6,868.02 | 10.96 | 0.16% | 6,869.44 | 7,065.61 | 6,786.06 | 55.00 |
| May 06 2024 | 6,857.06 | -197.27 | -2.80% | 7,054.56 | 7,174.61 | 6,830.60 | 96.00 |
| May 05 2024 | 7,054.33 | 112.01 | 1.61% | 6,959.38 | 7,122.01 | 6,856.52 | 71.00 |
| May 04 2024 | 6,942.32 | -25.64 | -0.37% | 6,961.00 | 7,061.61 | 6,892.99 | 82.00 |
| May 03 2024 | 6,967.96 | 78.29 | 1.14% | 6,891.15 | 7,039.35 | 6,766.23 | 98.00 |
| May 02 2024 | 6,889.67 | 68.58 | 1.01% | 6,813.37 | 6,959.60 | 6,627.82 | 84.00 |
| May 01 2024 | 6,821.09 | 139.81 | 2.09% | 6,679.00 | 6,839.06 | 6,313.98 | 182.00 |
| Apr 30 2024 | 6,681.28 | -178.73 | -2.61% | 6,849.23 | 6,961.36 | 6,486.41 | 192.00 |
| Apr 29 2024 | 6,860.01 | -85.53 | -1.23% | 6,953.43 | 6,982.07 | 6,695.25 | 128.00 |
| Apr 28 2024 | 6,945.54 | -137.17 | -1.94% | 7,080.06 | 7,209.35 | 6,913.68 | 116.00 |
| Apr 27 2024 | 7,082.71 | 51.80 | 0.74% | 7,044.87 | 7,100.41 | 6,828.48 | 91.00 |
| Apr 26 2024 | 7,030.91 | -33.58 | -0.48% | 7,069.14 | 7,117.65 | 6,886.85 | 108.00 |
| Apr 25 2024 | 7,064.49 | 95.54 | 1.37% | 6,952.19 | 7,150.57 | 6,811.93 | 71.00 |
| Apr 24 2024 | 6,968.95 | -398.48 | -5.41% | 7,361.82 | 7,532.08 | 6,899.10 | 140.00 |
| Apr 23 2024 | 7,367.43 | -91.54 | -1.23% | 7,443.22 | 7,547.00 | 7,331.96 | 83.00 |
| Apr 22 2024 | 7,458.97 | 329.02 | 4.61% | 7,145.11 | 7,532.06 | 7,115.00 | 119.00 |
| Apr 21 2024 | 7,129.95 | -52.85 | -0.74% | 7,144.17 | 7,250.00 | 7,000.00 | 72.00 |
| Apr 20 2024 | 7,182.80 | 318.47 | 4.64% | 6,855.00 | 7,199.00 | 6,815.29 | 171.00 |
| Apr 19 2024 | 6,864.33 | -97.09 | -1.39% | 6,954.26 | 7,177.86 | 6,533.52 | 123.00 |
| Apr 18 2024 | 6,961.42 | 236.71 | 3.52% | 6,710.58 | 7,016.64 | 6,600.26 | 104.00 |
| Apr 17 2024 | 6,724.71 | -195.36 | -2.82% | 6,892.56 | 6,949.66 | 6,602.20 | 93.00 |
| Apr 16 2024 | 6,920.07 | 10.19 | 0.15% | 6,896.24 | 7,022.14 | 6,607.82 | 119.00 |
| Apr 15 2024 | 6,909.88 | -257.14 | -3.59% | 7,126.61 | 7,323.96 | 6,689.05 | 165.00 |
| Apr 14 2024 | 7,167.02 | 538.41 | 8.12% | 6,628.51 | 7,200.00 | 6,299.66 | 319.00 |
| Apr 13 2024 | 6,628.61 | -541.64 | -7.55% | 7,155.65 | 7,195.67 | 5,985.00 | 668.00 |
| Apr 12 2024 | 7,170.25 | -1,199.55 | -14.33% | 8,370.97 | 8,556.76 | 6,183.52 | 543.00 |
| Apr 11 2024 | 8,369.80 | 79.63 | 0.96% | 8,277.93 | 8,455.14 | 8,215.41 | 138.00 |
| Apr 10 2024 | 8,290.17 | -42.51 | -0.51% | 8,296.30 | 8,381.10 | 8,000.00 | 189.00 |
| Apr 09 2024 | 8,332.68 | -301.49 | -3.49% | 8,636.73 | 8,664.60 | 8,213.98 | 99.00 |
| Apr 08 2024 | 8,634.17 | 169.94 | 2.01% | 8,443.54 | 8,681.42 | 8,325.00 | 91.00 |
| Apr 07 2024 | 8,464.23 | 112.38 | 1.35% | 8,347.89 | 8,491.53 | 8,246.15 | 82.00 |
| Apr 06 2024 | 8,351.85 | 67.56 | 0.82% | 8,251.32 | 8,542.00 | 8,214.37 | 41.00 |
| Apr 05 2024 | 8,284.29 | -116.14 | -1.38% | 8,388.15 | 8,484.76 | 8,058.25 | 66.00 |
| Apr 04 2024 | 8,400.43 | 213.75 | 2.61% | 8,174.13 | 8,551.93 | 8,050.00 | 97.00 |
| Apr 03 2024 | 8,186.68 | -53.59 | -0.65% | 8,230.97 | 8,444.52 | 8,014.67 | 158.00 |
| Apr 02 2024 | 8,240.27 | -530.38 | -6.05% | 8,765.10 | 8,767.17 | 7,985.14 | 376.00 |
| Apr 01 2024 | 8,770.65 | -363.20 | -3.98% | 9,124.27 | 9,377.61 | 8,523.02 | 354.00 |
| Mar 31 2024 | 9,133.85 | 249.84 | 2.81% | 8,875.11 | 9,213.81 | 8,816.85 | 194.00 |
| Mar 30 2024 | 8,884.01 | -104.08 | -1.16% | 8,984.10 | 9,076.08 | 8,784.23 | 120.00 |
| Mar 29 2024 | 8,988.09 | -18.11 | -0.20% | 9,000.67 | 9,100.00 | 8,821.87 | 202.00 |
| Mar 28 2024 | 9,006.20 | 162.20 | 1.83% | 8,850.06 | 9,055.16 | 8,703.77 | 174.00 |
| Mar 27 2024 | 8,844.00 | -373.32 | -4.05% | 9,209.31 | 9,278.36 | 8,723.83 | 241.00 |
| Mar 26 2024 | 9,217.32 | 159.28 | 1.76% | 9,052.07 | 9,474.52 | 8,953.89 | 195.00 |
| Mar 25 2024 | 9,058.04 | 193.89 | 2.19% | 8,821.92 | 9,197.26 | 8,793.60 | 206.00 |
| Mar 24 2024 | 8,864.15 | 186.65 | 2.15% | 8,680.49 | 8,920.43 | 8,579.22 | 147.00 |
| Mar 23 2024 | 8,677.50 | -66.73 | -0.76% | 8,704.73 | 8,907.17 | 8,600.00 | 134.00 |
| Mar 22 2024 | 8,744.23 | -225.44 | -2.51% | 8,937.90 | 9,163.91 | 8,408.48 | 208.00 |
| Mar 21 2024 | 8,969.67 | -14.96 | -0.17% | 8,947.73 | 9,212.70 | 8,757.42 | 227.00 |
| Mar 20 2024 | 8,984.63 | 808.62 | 9.89% | 8,171.92 | 9,092.13 | 7,906.74 | 391.00 |
| Mar 19 2024 | 8,176.01 | -720.65 | -8.10% | 8,894.19 | 9,037.28 | 7,912.00 | 683.00 |
| Mar 18 2024 | 8,896.66 | -353.65 | -3.82% | 9,224.47 | 9,400.00 | 8,710.00 | 225.00 |
| Mar 17 2024 | 9,250.31 | 350.55 | 3.94% | 8,922.48 | 9,406.53 | 8,508.38 | 302.00 |
| Mar 16 2024 | 8,899.76 | -702.44 | -7.32% | 9,650.94 | 9,702.85 | 8,595.88 | 278.00 |
| Mar 15 2024 | 9,602.20 | -383.11 | -3.84% | 9,999.78 | 10,087.66 | 8,841.20 | 433.00 |
| Mar 14 2024 | 9,985.31 | -335.02 | -3.25% | 10,317.11 | 10,349.20 | 9,485.00 | 551.00 |
| Mar 13 2024 | 10,320.33 | 72.47 | 0.71% | 10,231.29 | 10,488.38 | 9,973.76 | 225.00 |
| Mar 12 2024 | 10,247.86 | -201.78 | -1.93% | 10,461.04 | 10,663.21 | 9,742.86 | 416.00 |
| Mar 11 2024 | 10,449.64 | 449.71 | 4.50% | 9,995.54 | 10,639.09 | 9,503.17 | 661.00 |
| Mar 10 2024 | 9,999.93 | -191.77 | -1.88% | 10,182.55 | 10,361.30 | 9,740.14 | 289.00 |
| Mar 09 2024 | 10,191.70 | 38.93 | 0.38% | 10,158.58 | 10,556.54 | 10,082.99 | 272.00 |
