Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 1.75 | -0.050 | -2.79% | 1.81 | 1.81 | 1.74 | 0.00 |
| Jul 27 2024 | 1.80 | 0.030 | 1.94% | 1.78 | 1.80 | 1.76 | 0.00 |
| Jul 26 2024 | 1.77 | -0.010 | -0.29% | 1.77 | 1.79 | 1.75 | 0.00 |
| Jul 25 2024 | 1.78 | 0.080 | 4.44% | 1.70 | 1.78 | 1.69 | 0.00 |
| Jul 24 2024 | 1.70 | 0.050 | 3.18% | 1.65 | 1.71 | 1.64 | 1.00 |
| Jul 23 2024 | 1.65 | -0.050 | -2.76% | 1.67 | 1.68 | 1.64 | 0.00 |
| Jul 22 2024 | 1.69 | -0.010 | -0.46% | 1.70 | 1.71 | 1.68 | 1,907.00 |
| Jul 21 2024 | 1.70 | 0.020 | 0.98% | 1.69 | 1.71 | 1.68 | 52.00 |
| Jul 20 2024 | 1.69 | -0.020 | -1.02% | 1.70 | 1.71 | 1.68 | 1.00 |
| Jul 19 2024 | 1.70 | 0.010 | 0.47% | 1.70 | 1.71 | 1.68 | 1.00 |
| Jul 18 2024 | 1.70 | -0.090 | -5.17% | 1.78 | 1.80 | 1.69 | 1.00 |
| Jul 17 2024 | 1.79 | 0.050 | 2.94% | 1.74 | 1.80 | 1.73 | 1.00 |
| Jul 16 2024 | 1.74 | -0.030 | -1.72% | 1.77 | 1.78 | 1.74 | 1.00 |
| Jul 15 2024 | 1.77 | -0.060 | -3.24% | 1.83 | 1.84 | 1.76 | 1.00 |
| Jul 14 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.85 | 1.81 | 1.00 |
| Jul 13 2024 | 1.83 | -0.020 | -0.93% | 1.84 | 1.87 | 1.82 | 1.00 |
| Jul 12 2024 | 1.84 | -0.010 | -0.27% | 1.85 | 1.88 | 1.84 | 1.00 |
| Jul 11 2024 | 1.85 | -0.030 | -1.41% | 1.87 | 1.88 | 1.83 | 1.00 |
| Jul 10 2024 | 1.87 | -0.010 | -0.64% | 1.89 | 1.91 | 1.85 | 1.00 |
| Jul 09 2024 | 1.89 | 0.010 | 0.42% | 1.88 | 1.93 | 1.87 | 1.00 |
| Jul 08 2024 | 1.88 | -0.050 | -2.59% | 1.92 | 1.95 | 1.86 | 1.00 |
| Jul 07 2024 | 1.93 | -0.080 | -4.15% | 2.01 | 2.02 | 1.92 | 1.00 |
| Jul 06 2024 | 2.01 | -0.090 | -4.25% | 2.11 | 2.12 | 2.01 | 1.00 |
| Jul 05 2024 | 2.10 | 0.190 | 10.11% | 1.89 | 2.14 | 1.80 | 1.00 |
| Jul 04 2024 | 1.91 | -0.060 | -3.16% | 1.96 | 2.02 | 1.86 | 1.00 |
| Jul 03 2024 | 1.97 | -0.010 | -0.57% | 1.98 | 2.06 | 1.94 | 1.00 |
| Jul 02 2024 | 1.98 | 0.090 | 4.61% | 1.89 | 1.99 | 1.89 | 1.00 |
| Jul 01 2024 | 1.89 | 0.040 | 2.07% | 1.86 | 1.92 | 1.81 | 1.00 |
| Jun 30 2024 | 1.86 | -0.030 | -1.33% | 1.88 | 1.93 | 1.84 | 1.00 |
| Jun 29 2024 | 1.88 | 0.010 | 0.67% | 1.87 | 1.96 | 1.85 | 1.00 |
| Jun 28 2024 | 1.87 | 0.100 | 5.84% | 1.77 | 1.93 | 1.74 | 1.00 |
| Jun 27 2024 | 1.77 | 0.040 | 2.19% | 1.73 | 1.77 | 1.71 | 1.00 |
| Jun 26 2024 | 1.73 | 0.010 | 0.41% | 1.72 | 1.73 | 1.71 | 1.00 |
| Jun 25 2024 | 1.72 | -0.010 | -0.65% | 1.73 | 1.74 | 1.70 | 1.00 |
| Jun 24 2024 | 1.73 | 0.050 | 2.80% | 1.69 | 1.77 | 1.67 | 1.00 |
| Jun 23 2024 | 1.68 | 0.010 | 0.45% | 1.67 | 1.71 | 1.66 | 1.00 |
| Jun 22 2024 | 1.68 | 0.020 | 1.27% | 1.66 | 1.68 | 1.65 | 1.00 |
| Jun 21 2024 | 1.66 | -0.020 | -1.39% | 1.68 | 1.69 | 1.65 | 1.00 |
| Jun 20 2024 | 1.68 | 0.020 | 1.07% | 1.67 | 1.69 | 1.66 | 1.00 |
| Jun 19 2024 | 1.66 | 0.00 | -0.19% | 1.66 | 1.70 | 1.65 | 1.00 |
| Jun 18 2024 | 1.67 | -0.040 | -2.24% | 1.71 | 1.72 | 1.62 | 1.00 |
| Jun 17 2024 | 1.70 | -0.010 | -0.80% | 1.72 | 1.74 | 1.69 | 1.00 |
| Jun 16 2024 | 1.72 | -0.060 | -3.16% | 1.77 | 1.78 | 1.71 | 1.00 |
| Jun 15 2024 | 1.77 | 0.010 | 0.77% | 1.76 | 1.78 | 1.74 | 1.00 |
| Jun 14 2024 | 1.76 | -0.010 | -0.57% | 1.77 | 1.80 | 1.76 | 1.00 |
| Jun 13 2024 | 1.77 | -0.020 | -1.13% | 1.79 | 1.80 | 1.76 | 1.00 |
| Jun 12 2024 | 1.79 | 0.020 | 1.25% | 1.77 | 1.80 | 1.75 | 1.00 |
| Jun 11 2024 | 1.77 | 0.020 | 1.06% | 1.75 | 1.81 | 1.73 | 1.00 |
| Jun 10 2024 | 1.75 | -0.010 | -0.68% | 1.76 | 1.76 | 1.74 | 1.00 |
| Jun 09 2024 | 1.76 | 0.020 | 1.13% | 1.74 | 1.78 | 1.72 | 1.00 |
| Jun 08 2024 | 1.74 | -0.050 | -3.03% | 1.79 | 1.80 | 1.73 | 1.00 |
| Jun 07 2024 | 1.80 | -0.040 | -2.23% | 1.83 | 1.84 | 1.71 | 1.00 |
| Jun 06 2024 | 1.84 | 0.00 | -0.13% | 1.84 | 1.85 | 1.83 | 1.00 |
| Jun 05 2024 | 1.84 | -0.020 | -0.90% | 1.86 | 1.88 | 1.83 | 1.00 |
| Jun 04 2024 | 1.86 | 0.010 | 0.68% | 1.85 | 1.86 | 1.84 | 0.00 |
| Jun 03 2024 | 1.84 | 0.020 | 1.36% | 1.82 | 1.87 | 1.81 | 1.00 |
| Jun 02 2024 | 1.82 | 0.010 | 0.41% | 1.81 | 1.86 | 1.80 | 1.00 |
| Jun 01 2024 | 1.81 | -0.050 | -2.86% | 1.86 | 1.86 | 1.81 | 1.00 |
| May 31 2024 | 1.86 | -0.010 | -0.74% | 1.88 | 1.89 | 1.84 | 1.00 |
| May 30 2024 | 1.88 | -0.010 | -0.77% | 1.90 | 1.91 | 1.86 | 1.00 |
| May 29 2024 | 1.89 | 0.030 | 1.74% | 1.87 | 1.92 | 1.86 | 1.00 |
| May 28 2024 | 1.86 | -0.020 | -1.14% | 1.88 | 1.90 | 1.86 | 1.00 |
| May 27 2024 | 1.88 | 0.00 | 0.02% | 1.88 | 1.89 | 1.83 | 1.00 |
| May 26 2024 | 1.88 | -0.070 | -3.44% | 1.95 | 1.96 | 1.86 | 1.00 |
| May 25 2024 | 1.95 | 0.050 | 2.46% | 1.90 | 1.98 | 1.89 | 1.00 |
| May 24 2024 | 1.90 | 0.040 | 2.35% | 1.85 | 1.91 | 1.84 | 1.00 |
| May 23 2024 | 1.86 | -0.050 | -2.72% | 1.91 | 1.92 | 1.80 | 1.00 |
| May 22 2024 | 1.91 | 0.010 | 0.36% | 1.94 | 1.96 | 1.90 | 3.00 |
| May 21 2024 | 1.90 | -0.080 | -3.90% | 1.98 | 2.00 | 1.90 | 1.00 |
| May 20 2024 | 1.98 | -0.230 | -10.58% | 2.21 | 2.23 | 1.96 | 1.00 |
| May 19 2024 | 2.22 | -0.030 | -1.28% | 2.24 | 2.26 | 2.21 | 1.00 |
| May 18 2024 | 2.24 | -0.010 | -0.44% | 2.26 | 2.27 | 2.24 | 1.00 |
| May 17 2024 | 2.25 | -0.040 | -1.89% | 2.29 | 2.31 | 2.23 | 1.00 |
| May 16 2024 | 2.30 | 0.050 | 2.32% | 2.24 | 2.31 | 2.24 | 1.00 |
| May 15 2024 | 2.25 | -0.060 | -2.47% | 2.31 | 2.32 | 2.24 | 1.00 |
| May 14 2024 | 2.30 | 0.040 | 1.86% | 2.26 | 2.35 | 2.24 | 1.00 |
| May 13 2024 | 2.26 | -0.040 | -1.58% | 2.30 | 2.31 | 2.24 | 1.00 |
| May 12 2024 | 2.30 | -0.030 | -1.48% | 2.33 | 2.34 | 2.29 | 1.00 |
| May 11 2024 | 2.33 | -0.010 | -0.54% | 2.34 | 2.35 | 2.32 | 1.00 |
| May 10 2024 | 2.34 | 0.030 | 1.12% | 2.32 | 2.36 | 2.30 | 1.00 |
| May 09 2024 | 2.32 | -0.040 | -1.80% | 2.36 | 2.38 | 2.31 | 1.00 |
| May 08 2024 | 2.36 | 0.080 | 3.58% | 2.29 | 2.36 | 2.27 | 1.00 |
| May 07 2024 | 2.28 | 0.040 | 1.72% | 2.24 | 2.30 | 2.23 | 1.00 |
| May 06 2024 | 2.24 | -0.010 | -0.36% | 2.25 | 2.26 | 2.20 | 1.00 |
| May 05 2024 | 2.25 | 0.020 | 0.86% | 2.23 | 2.27 | 2.20 | 1.00 |
| May 04 2024 | 2.23 | -0.020 | -0.84% | 2.25 | 2.25 | 2.22 | 1.00 |
| May 03 2024 | 2.25 | -0.070 | -2.93% | 2.31 | 2.31 | 2.25 | 1.00 |
| May 02 2024 | 2.32 | 0.020 | 1.02% | 2.30 | 2.32 | 2.26 | 1.00 |
| May 01 2024 | 2.29 | 0.060 | 2.76% | 2.22 | 2.30 | 2.21 | 1.00 |
| Apr 30 2024 | 2.23 | 0.080 | 3.95% | 2.15 | 2.24 | 2.15 | 1.00 |
