Register for real-time alerts, custom portfolio, and market movers
YFIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5,675.14 | -343.73 | -5.71% | 5,789.92 | 5,821.99 | 5,675.14 | 0.00 |
| Jul 22 2024 | 6,018.87 | 81.87 | 1.38% | 6,018.87 | 6,018.87 | 6,018.87 | 0.00 |
| Jul 21 2024 | 5,937.00 | -29.25 | -0.49% | 5,900.00 | 5,937.00 | 5,900.00 | 0.00 |
| Jul 20 2024 | 5,966.25 | 2.25 | 0.04% | 5,969.00 | 5,974.00 | 5,957.00 | 0.00 |
| Jul 19 2024 | 5,964.00 | 180.71 | 3.12% | 5,962.92 | 5,979.24 | 5,962.92 | 0.00 |
| Jul 18 2024 | 5,783.29 | -289.71 | -4.77% | 6,089.02 | 6,089.02 | 5,783.29 | 0.00 |
| Jul 17 2024 | 6,073.00 | 0.00 | 0.00% | 6,073.00 | 6,073.00 | 6,073.00 | 0.00 |
| Jul 16 2024 | 6,073.00 | 2.02 | 0.03% | 6,109.00 | 6,109.00 | 6,019.68 | 0.00 |
| Jul 15 2024 | 6,070.98 | 147.85 | 2.50% | 5,974.99 | 6,070.98 | 5,930.35 | 0.00 |
| Jul 14 2024 | 5,923.13 | 171.13 | 2.98% | 5,899.68 | 5,923.13 | 5,899.68 | 0.00 |
| Jul 13 2024 | 5,752.00 | 0.00 | 0.00% | 5,752.00 | 5,752.00 | 5,752.00 | 0.00 |
| Jul 12 2024 | 5,752.00 | 65.86 | 1.16% | 5,778.00 | 5,778.00 | 5,752.00 | 0.00 |
| Jul 11 2024 | 5,686.14 | -134.86 | -2.32% | 5,791.00 | 5,791.00 | 5,686.14 | 0.00 |
| Jul 10 2024 | 5,821.00 | -43.41 | -0.74% | 5,821.00 | 5,821.00 | 5,821.00 | 0.00 |
| Jul 09 2024 | 5,864.41 | 164.41 | 2.88% | 5,829.00 | 5,864.41 | 5,829.00 | 0.00 |
| Jul 08 2024 | 5,700.00 | -278.04 | -4.65% | 5,641.97 | 5,714.78 | 5,641.97 | 0.00 |
| Jul 07 2024 | 5,978.04 | -204.04 | -3.30% | 6,156.00 | 6,156.00 | 5,978.04 | 1.00 |
| Jul 06 2024 | 6,182.08 | -33.94 | -0.55% | 6,356.41 | 6,356.41 | 6,176.00 | 0.00 |
| Jul 05 2024 | 6,216.02 | 0.00 | 0.00% | 6,216.02 | 6,216.02 | 6,216.02 | 0.00 |
| Jul 04 2024 | 6,216.02 | -296.48 | -4.55% | 6,216.02 | 6,216.02 | 6,216.02 | 0.00 |
| Jul 03 2024 | 6,512.50 | -60.51 | -0.92% | 6,870.53 | 6,870.53 | 6,512.50 | 0.00 |
| Jul 02 2024 | 6,573.01 | 94.01 | 1.45% | 6,478.00 | 6,623.00 | 6,478.00 | 0.00 |
| Jul 01 2024 | 6,479.00 | 79.00 | 1.23% | 6,367.23 | 6,598.00 | 6,339.00 | 0.00 |
| Jun 30 2024 | 6,400.00 | 55.00 | 0.87% | 6,400.00 | 6,400.00 | 6,400.00 | 0.00 |
| Jun 29 2024 | 6,345.00 | 76.00 | 1.21% | 6,334.20 | 6,532.39 | 6,334.20 | 0.00 |
| Jun 28 2024 | 6,269.00 | 326.98 | 5.50% | 6,404.58 | 6,637.93 | 6,076.54 | 0.00 |
| Jun 27 2024 | 5,942.02 | 177.00 | 3.07% | 5,822.30 | 5,942.02 | 5,805.01 | 0.00 |
| Jun 26 2024 | 5,765.02 | 0.00 | 0.00% | 5,765.02 | 5,765.02 | 5,765.02 | 0.00 |
| Jun 25 2024 | 5,765.02 | 0.00 | 0.00% | 5,765.02 | 5,765.02 | 5,765.02 | 0.00 |
| Jun 24 2024 | 5,765.02 | -79.98 | -1.37% | 5,684.99 | 6,322.54 | 5,643.00 | 0.00 |
| Jun 23 2024 | 5,845.00 | -16.99 | -0.29% | 5,883.00 | 5,883.00 | 5,845.00 | 0.00 |
| Jun 22 2024 | 5,861.99 | 21.98 | 0.38% | 5,861.99 | 5,861.99 | 5,861.99 | 0.00 |
| Jun 21 2024 | 5,840.01 | -77.99 | -1.32% | 5,846.99 | 5,846.99 | 5,840.01 | 0.00 |
| Jun 20 2024 | 5,918.00 | -14.01 | -0.24% | 5,941.47 | 5,941.47 | 5,918.00 | 0.00 |
| Jun 19 2024 | 5,932.01 | 335.04 | 5.99% | 5,932.01 | 5,932.01 | 5,932.01 | 0.00 |
| Jun 18 2024 | 5,596.97 | -620.03 | -9.97% | 5,844.00 | 5,844.00 | 5,500.00 | 2.00 |
| Jun 17 2024 | 6,217.00 | 0.00 | 0.00% | 6,217.00 | 6,217.00 | 6,217.00 | 0.00 |
| Jun 16 2024 | 6,217.00 | 321.38 | 5.45% | 6,235.00 | 6,253.00 | 6,216.00 | 0.00 |
| Jun 15 2024 | 5,895.62 | 0.00 | 0.00% | 5,895.62 | 5,895.62 | 5,895.62 | 0.00 |
| Jun 14 2024 | 5,895.62 | -336.63 | -5.40% | 6,230.00 | 6,230.00 | 5,895.62 | 0.00 |
| Jun 13 2024 | 6,232.25 | -169.73 | -2.65% | 6,232.25 | 6,279.00 | 6,232.25 | 0.00 |
| Jun 12 2024 | 6,401.98 | 222.98 | 3.61% | 6,245.00 | 6,401.98 | 6,245.00 | 0.00 |
| Jun 11 2024 | 6,179.00 | -264.99 | -4.11% | 6,343.00 | 6,343.00 | 6,179.00 | 0.00 |
| Jun 10 2024 | 6,443.99 | -87.01 | -1.33% | 6,498.00 | 6,498.00 | 6,412.00 | 0.00 |
| Jun 09 2024 | 6,531.00 | 12.55 | 0.19% | 6,350.00 | 6,531.00 | 6,350.00 | 0.00 |
| Jun 08 2024 | 6,518.45 | -257.77 | -3.80% | 6,602.32 | 6,602.32 | 6,385.00 | 0.00 |
| Jun 07 2024 | 6,776.22 | -279.78 | -3.97% | 7,021.99 | 7,021.99 | 6,501.00 | 0.00 |
| Jun 06 2024 | 7,056.00 | -52.00 | -0.73% | 7,056.00 | 7,056.00 | 7,056.00 | 0.00 |
| Jun 05 2024 | 7,108.00 | 73.00 | 1.04% | 7,096.00 | 7,109.14 | 7,055.50 | 0.00 |
| Jun 04 2024 | 7,035.00 | 74.83 | 1.08% | 6,985.45 | 7,178.42 | 6,328.06 | 0.00 |
| Jun 03 2024 | 6,960.17 | -62.83 | -0.89% | 6,950.00 | 7,022.67 | 6,943.00 | 0.00 |
| Jun 02 2024 | 7,023.00 | 0.00 | 0.00% | 7,023.00 | 7,023.00 | 7,023.00 | 0.00 |
| Jun 01 2024 | 7,023.00 | 0.00 | 0.00% | 7,023.00 | 7,023.00 | 7,023.00 | 0.00 |
| May 31 2024 | 7,023.00 | -15.67 | -0.22% | 7,023.00 | 7,023.00 | 7,023.00 | 0.00 |
| May 30 2024 | 7,038.67 | -142.33 | -1.98% | 7,038.67 | 7,038.67 | 7,038.67 | 0.00 |
| May 29 2024 | 7,181.00 | -7.37 | -0.10% | 7,252.00 | 7,252.00 | 7,121.18 | 0.00 |
| May 28 2024 | 7,188.37 | -118.63 | -1.62% | 7,355.19 | 7,565.29 | 7,188.37 | 1.00 |
| May 27 2024 | 7,307.00 | 84.00 | 1.16% | 7,207.00 | 7,348.51 | 7,207.00 | 0.00 |
| May 26 2024 | 7,223.00 | -76.31 | -1.05% | 7,328.14 | 7,328.14 | 7,220.02 | 0.00 |
| May 25 2024 | 7,299.31 | 238.32 | 3.38% | 7,103.27 | 8,014.28 | 7,060.99 | 0.00 |
| May 24 2024 | 7,060.99 | 74.31 | 1.06% | 7,072.66 | 7,072.66 | 6,959.00 | 0.00 |
| May 23 2024 | 6,986.68 | -236.32 | -3.27% | 7,199.99 | 7,199.99 | 6,963.86 | 0.00 |
| May 22 2024 | 7,223.00 | -60.99 | -0.84% | 7,162.01 | 7,283.99 | 7,162.01 | 0.00 |
| May 21 2024 | 7,283.99 | 97.99 | 1.36% | 7,273.00 | 7,305.00 | 7,273.00 | 0.00 |
| May 20 2024 | 7,186.00 | 411.32 | 6.07% | 6,823.00 | 7,186.00 | 6,823.00 | 0.00 |
| May 19 2024 | 6,774.68 | -302.32 | -4.27% | 6,932.40 | 6,932.40 | 6,774.68 | 0.00 |
| May 18 2024 | 7,077.00 | 223.99 | 3.27% | 7,056.99 | 7,170.59 | 7,055.99 | 1.00 |
| May 17 2024 | 6,853.01 | -11.00 | -0.16% | 6,920.86 | 6,920.86 | 6,853.01 | 0.00 |
| May 16 2024 | 6,864.01 | 56.00 | 0.82% | 6,820.00 | 6,872.00 | 6,820.00 | 0.00 |
| May 15 2024 | 6,808.01 | 175.21 | 2.64% | 6,618.01 | 6,871.50 | 6,618.01 | 0.00 |
| May 14 2024 | 6,632.80 | -51.20 | -0.77% | 6,631.00 | 6,825.52 | 6,609.00 | 0.00 |
| May 13 2024 | 6,684.00 | -142.00 | -2.08% | 6,731.02 | 6,731.02 | 6,684.00 | 0.00 |
| May 12 2024 | 6,826.00 | 10.99 | 0.16% | 6,826.00 | 6,826.00 | 6,826.00 | 0.00 |
| May 11 2024 | 6,815.01 | 18.00 | 0.26% | 6,801.86 | 6,825.00 | 6,801.86 | 0.00 |
| May 10 2024 | 6,797.01 | -235.99 | -3.36% | 7,031.06 | 7,054.01 | 6,797.01 | 0.00 |
| May 09 2024 | 7,033.00 | 22.99 | 0.33% | 7,069.01 | 7,202.51 | 6,963.01 | 0.00 |
| May 08 2024 | 7,010.01 | 133.00 | 1.93% | 6,800.45 | 7,043.99 | 6,800.45 | 0.00 |
| May 07 2024 | 6,877.01 | -208.25 | -2.94% | 6,907.61 | 7,089.95 | 6,863.01 | 0.00 |
| May 06 2024 | 7,085.26 | 0.00 | 0.00% | 7,085.26 | 7,085.26 | 7,085.26 | 0.00 |
| May 05 2024 | 7,085.26 | 53.21 | 0.76% | 6,910.00 | 7,085.26 | 6,910.00 | 0.00 |
| May 04 2024 | 7,032.05 | 0.00 | 0.00% | 7,032.05 | 7,032.05 | 7,032.05 | 0.00 |
| May 03 2024 | 7,032.05 | 222.06 | 3.26% | 6,859.00 | 7,059.56 | 6,859.00 | 0.00 |
| May 02 2024 | 6,809.99 | 138.34 | 2.07% | 6,784.00 | 6,812.01 | 6,784.00 | 0.00 |
| May 01 2024 | 6,671.65 | 43.65 | 0.66% | 6,659.00 | 6,802.60 | 6,629.85 | 0.00 |
| Apr 30 2024 | 6,628.00 | -187.00 | -2.74% | 6,905.66 | 6,906.00 | 6,616.99 | 1.00 |
| Apr 29 2024 | 6,815.00 | -262.00 | -3.70% | 6,755.33 | 6,830.00 | 6,755.33 | 0.00 |
| Apr 28 2024 | 7,077.00 | -23.00 | -0.32% | 7,144.71 | 7,144.71 | 7,056.99 | 0.00 |
| Apr 27 2024 | 7,100.00 | 83.99 | 1.20% | 7,088.41 | 7,100.00 | 6,936.35 | 0.00 |
| Apr 26 2024 | 7,016.01 | -69.00 | -0.97% | 7,038.08 | 7,038.08 | 6,941.43 | 0.00 |
| Apr 25 2024 | 7,085.01 | 0.00 | 0.00% | 7,085.01 | 7,085.01 | 7,085.01 | 0.00 |
