Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.YFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 5,855.89 | 13.94 | 0.24% | 5,844.52 | 6,161.89 | 5,769.90 | 0.00 |
| Jun 21 2024 | 5,841.95 | -60.08 | -1.02% | 5,905.52 | 5,963.97 | 5,783.64 | 0.00 |
| Jun 20 2024 | 5,902.03 | -27.53 | -0.46% | 5,913.95 | 6,065.59 | 5,862.52 | 0.00 |
| Jun 19 2024 | 5,929.56 | 140.08 | 2.42% | 5,785.06 | 6,044.39 | 5,736.90 | 0.00 |
| Jun 18 2024 | 5,789.48 | -431.46 | -6.94% | 5,999.37 | 6,132.51 | 5,442.00 | 1.00 |
| Jun 17 2024 | 6,220.94 | 0.00 | 0.00% | 6,220.94 | 6,220.94 | 6,220.94 | 0.00 |
| Jun 16 2024 | 6,220.94 | -98.96 | -1.57% | 6,313.67 | 6,320.03 | 6,202.49 | 0.00 |
| Jun 15 2024 | 6,319.90 | 189.34 | 3.09% | 6,122.46 | 6,337.48 | 5,968.02 | 0.00 |
| Jun 14 2024 | 6,130.56 | -6.86 | -0.11% | 6,152.61 | 6,326.22 | 5,941.17 | 0.00 |
| Jun 13 2024 | 6,137.42 | -234.13 | -3.67% | 6,370.01 | 6,592.41 | 6,121.12 | 0.00 |
| Jun 12 2024 | 6,371.55 | 178.59 | 2.88% | 6,191.54 | 6,476.89 | 6,083.11 | 0.00 |
| Jun 11 2024 | 6,192.96 | -226.52 | -3.53% | 6,423.60 | 6,438.62 | 6,070.29 | 0.00 |
| Jun 10 2024 | 6,419.48 | -108.03 | -1.65% | 6,522.90 | 6,604.75 | 6,293.42 | 0.00 |
| Jun 09 2024 | 6,527.51 | 117.89 | 1.84% | 6,404.91 | 6,596.97 | 6,327.08 | 0.00 |
| Jun 08 2024 | 6,409.62 | -207.89 | -3.14% | 6,592.62 | 6,656.02 | 6,344.51 | 0.00 |
| Jun 07 2024 | 6,617.51 | -391.98 | -5.59% | 7,006.48 | 7,020.60 | 5,990.00 | 1.00 |
| Jun 06 2024 | 7,009.49 | -102.99 | -1.45% | 7,114.51 | 7,147.00 | 6,961.19 | 0.00 |
| Jun 05 2024 | 7,112.48 | 24.96 | 0.35% | 7,073.49 | 7,191.54 | 6,993.47 | 0.00 |
| Jun 04 2024 | 7,087.52 | 136.54 | 1.96% | 6,963.98 | 7,087.52 | 6,932.56 | 0.00 |
| Jun 03 2024 | 6,950.98 | 66.91 | 0.97% | 6,878.91 | 7,039.02 | 6,833.52 | 1.00 |
| Jun 02 2024 | 6,884.07 | -31.87 | -0.46% | 6,903.99 | 7,048.88 | 6,827.06 | 0.00 |
| Jun 01 2024 | 6,915.94 | -78.02 | -1.12% | 6,988.01 | 6,988.52 | 6,900.48 | 0.00 |
| May 31 2024 | 6,993.96 | -52.46 | -0.74% | 7,037.01 | 7,101.00 | 6,945.53 | 0.00 |
| May 30 2024 | 7,046.42 | -92.11 | -1.29% | 7,147.51 | 7,412.34 | 6,936.48 | 1.00 |
| May 29 2024 | 7,138.53 | -44.82 | -0.62% | 7,188.62 | 7,599.31 | 7,126.97 | 1.00 |
| May 28 2024 | 7,183.35 | -159.05 | -2.17% | 7,474.95 | 7,655.82 | 7,151.16 | 0.00 |
| May 27 2024 | 7,342.40 | 140.47 | 1.95% | 7,186.59 | 7,422.74 | 7,186.59 | 1.00 |
| May 26 2024 | 7,201.93 | -108.04 | -1.48% | 7,308.10 | 7,368.41 | 7,187.52 | 1.00 |
| May 25 2024 | 7,309.97 | 217.56 | 3.07% | 7,087.11 | 7,599.94 | 7,040.57 | 0.00 |
| May 24 2024 | 7,092.41 | 82.98 | 1.18% | 7,018.87 | 7,104.42 | 6,829.39 | 0.00 |
| May 23 2024 | 7,009.43 | -153.11 | -2.14% | 7,170.07 | 7,381.54 | 6,745.51 | 1.00 |
| May 22 2024 | 7,162.54 | -86.96 | -1.20% | 7,260.57 | 7,308.47 | 7,100.51 | 0.00 |
| May 21 2024 | 7,249.50 | -8.14 | -0.11% | 7,259.62 | 7,660.54 | 7,068.80 | 0.00 |
| May 20 2024 | 7,257.64 | 460.20 | 6.77% | 6,788.38 | 7,257.64 | 6,743.19 | 1.00 |
| May 19 2024 | 6,797.44 | -200.48 | -2.86% | 6,997.36 | 7,046.34 | 6,783.94 | 0.00 |
| May 18 2024 | 6,997.92 | 22.96 | 0.33% | 6,965.45 | 7,165.12 | 6,965.45 | 0.00 |
| May 17 2024 | 6,974.96 | 212.45 | 3.14% | 6,756.70 | 6,997.48 | 6,716.41 | 0.00 |
| May 16 2024 | 6,762.51 | -33.98 | -0.50% | 6,802.97 | 6,873.58 | 6,665.02 | 0.00 |
| May 15 2024 | 6,796.49 | 151.00 | 2.27% | 6,652.76 | 6,860.93 | 6,579.83 | 0.00 |
| May 14 2024 | 6,645.49 | -22.51 | -0.34% | 6,667.00 | 6,786.39 | 6,537.90 | 1.00 |
| May 13 2024 | 6,668.00 | -69.00 | -1.02% | 6,728.00 | 6,789.00 | 6,503.65 | 3.00 |
| May 12 2024 | 6,737.00 | -46.00 | -0.68% | 6,780.00 | 6,847.00 | 6,694.10 | 2.00 |
| May 11 2024 | 6,783.00 | -26.00 | -0.38% | 6,800.95 | 7,065.47 | 6,724.00 | 1.00 |
| May 10 2024 | 6,809.00 | -232.98 | -3.31% | 7,037.00 | 7,181.35 | 6,757.75 | 10.00 |
| May 09 2024 | 7,041.98 | 24.98 | 0.36% | 7,014.00 | 7,103.00 | 6,823.29 | 14.00 |
| May 08 2024 | 7,017.00 | 143.00 | 2.08% | 6,875.00 | 7,167.30 | 6,718.85 | 11.00 |
| May 07 2024 | 6,874.00 | 10.00 | 0.15% | 6,869.83 | 7,072.00 | 6,812.20 | 5.00 |
| May 06 2024 | 6,864.00 | -191.52 | -2.71% | 7,060.03 | 7,189.45 | 6,774.89 | 7.00 |
| May 05 2024 | 7,055.52 | 108.48 | 1.56% | 6,953.18 | 7,119.09 | 6,853.00 | 4.00 |
| May 04 2024 | 6,947.04 | -19.96 | -0.29% | 6,963.98 | 7,064.00 | 6,894.00 | 4.00 |
| May 03 2024 | 6,967.00 | 46.97 | 0.68% | 6,914.83 | 7,026.50 | 6,767.00 | 3.00 |
| May 02 2024 | 6,920.03 | 93.57 | 1.37% | 6,841.00 | 6,940.35 | 6,576.62 | 5.00 |
| May 01 2024 | 6,826.46 | 139.36 | 2.08% | 6,698.42 | 6,851.00 | 6,352.07 | 7.00 |
| Apr 30 2024 | 6,687.10 | -177.90 | -2.59% | 6,861.49 | 6,960.58 | 6,438.97 | 9.00 |
| Apr 29 2024 | 6,865.00 | -82.00 | -1.18% | 6,850.39 | 7,026.95 | 6,699.00 | 11.00 |
| Apr 28 2024 | 6,947.00 | -134.00 | -1.89% | 7,081.00 | 7,214.00 | 6,919.00 | 12.00 |
| Apr 27 2024 | 7,081.00 | 49.52 | 0.70% | 7,036.01 | 7,338.21 | 6,739.77 | 7.00 |
| Apr 26 2024 | 7,031.48 | -32.52 | -0.46% | 7,058.91 | 7,513.58 | 6,893.63 | 4.00 |
| Apr 25 2024 | 7,064.00 | 96.00 | 1.38% | 6,953.00 | 7,552.47 | 6,805.00 | 13.00 |
| Apr 24 2024 | 6,968.00 | -396.00 | -5.38% | 7,347.78 | 7,733.56 | 6,856.12 | 13.00 |
| Apr 23 2024 | 7,364.00 | -86.04 | -1.15% | 7,452.00 | 7,998.99 | 7,331.94 | 13.00 |
| Apr 22 2024 | 7,450.04 | 327.04 | 4.59% | 7,142.00 | 7,626.14 | 6,989.05 | 12.00 |
| Apr 21 2024 | 7,123.00 | -47.00 | -0.66% | 7,142.00 | 7,285.18 | 6,968.16 | 11.00 |
| Apr 20 2024 | 7,170.00 | 296.00 | 4.31% | 6,851.00 | 7,263.19 | 6,484.38 | 8.00 |
| Apr 19 2024 | 6,874.00 | -95.00 | -1.36% | 6,960.00 | 7,357.71 | 6,452.12 | 10.00 |
| Apr 18 2024 | 6,969.00 | 242.00 | 3.60% | 6,725.00 | 7,169.85 | 6,609.11 | 13.00 |
| Apr 17 2024 | 6,727.00 | -237.35 | -3.41% | 6,965.48 | 7,357.70 | 6,497.26 | 10.00 |
| Apr 16 2024 | 6,964.35 | 48.52 | 0.70% | 6,908.65 | 7,357.72 | 6,439.35 | 11.00 |
| Apr 15 2024 | 6,915.83 | -226.17 | -3.17% | 7,134.00 | 7,494.36 | 6,673.65 | 12.00 |
| Apr 14 2024 | 7,142.00 | 510.00 | 7.69% | 6,581.00 | 7,581.78 | 6,136.01 | 12.00 |
| Apr 13 2024 | 6,632.00 | -531.00 | -7.41% | 7,157.00 | 7,981.99 | 5,640.13 | 13.00 |
| Apr 12 2024 | 7,163.00 | -1,211.00 | -14.46% | 8,375.00 | 8,660.64 | 6,380.00 | 11.00 |
| Apr 11 2024 | 8,374.00 | 90.67 | 1.09% | 8,293.55 | 8,542.19 | 8,141.43 | 11.00 |
| Apr 10 2024 | 8,283.33 | -56.67 | -0.68% | 8,325.00 | 8,486.26 | 8,004.50 | 11.00 |
| Apr 09 2024 | 8,340.00 | -300.00 | -3.47% | 8,640.00 | 8,762.93 | 8,128.81 | 13.00 |
| Apr 08 2024 | 8,640.00 | 148.79 | 1.75% | 8,502.62 | 8,780.18 | 8,184.64 | 10.00 |
| Apr 07 2024 | 8,491.21 | 121.21 | 1.45% | 8,361.00 | 8,506.73 | 8,136.42 | 12.00 |
| Apr 06 2024 | 8,370.00 | 86.62 | 1.05% | 8,273.00 | 8,503.65 | 7,900.21 | 12.00 |
| Apr 05 2024 | 8,283.38 | -110.62 | -1.32% | 8,384.84 | 8,589.99 | 7,900.08 | 8.00 |
| Apr 04 2024 | 8,394.00 | 212.00 | 2.59% | 8,176.00 | 8,589.95 | 8,023.34 | 11.00 |
| Apr 03 2024 | 8,182.00 | -44.37 | -0.54% | 8,233.00 | 8,627.05 | 8,037.00 | 13.00 |
| Apr 02 2024 | 8,226.37 | -449.20 | -5.18% | 8,677.40 | 8,885.88 | 7,982.93 | 11.00 |
| Apr 01 2024 | 8,675.57 | -473.35 | -5.17% | 9,136.00 | 9,392.96 | 8,543.00 | 11.00 |
| Mar 31 2024 | 9,148.92 | 277.92 | 3.13% | 8,871.00 | 9,283.47 | 8,783.53 | 14.00 |
| Mar 30 2024 | 8,871.00 | -119.58 | -1.33% | 8,992.00 | 9,225.85 | 8,723.04 | 15.00 |
| Mar 29 2024 | 8,990.58 | -17.42 | -0.19% | 8,996.36 | 9,419.65 | 8,841.00 | 13.00 |
| Mar 28 2024 | 9,008.00 | 147.00 | 1.66% | 8,847.64 | 9,419.75 | 8,616.87 | 13.00 |
| Mar 27 2024 | 8,861.00 | -360.00 | -3.90% | 9,218.00 | 9,877.99 | 8,680.28 | 11.00 |
| Mar 26 2024 | 9,221.00 | 169.00 | 1.87% | 9,055.00 | 9,879.97 | 8,921.45 | 13.00 |
| Mar 25 2024 | 9,052.00 | 179.00 | 2.02% | 8,848.00 | 9,148.00 | 8,602.02 | 12.00 |
| Mar 24 2024 | 8,873.00 | 198.00 | 2.28% | 8,668.89 | 8,957.59 | 8,552.74 | 13.00 |
| Mar 23 2024 | 8,675.00 | -29.41 | -0.34% | 8,737.97 | 9,008.84 | 8,545.10 | 9.00 |
