Register to chat with like-minded investors on our interactive forums.
YFIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5,737.91 | -69.85 | -1.20% | 5,807.76 | 5,904.99 | 5,689.35 | 1.00 |
| Jul 22 2024 | 5,807.76 | -81.24 | -1.38% | 6,033.69 | 6,063.99 | 5,807.76 | 3.00 |
| Jul 21 2024 | 5,889.00 | 62.12 | 1.07% | 5,968.51 | 5,968.51 | 5,889.00 | 0.00 |
| Jul 20 2024 | 5,826.88 | 0.00 | 0.00% | 5,826.88 | 5,826.88 | 5,826.88 | 0.00 |
| Jul 19 2024 | 5,826.88 | 6.62 | 0.11% | 5,783.36 | 5,827.27 | 5,765.43 | 0.00 |
| Jul 18 2024 | 5,820.26 | -238.91 | -3.94% | 6,122.75 | 6,164.65 | 5,746.08 | 2.00 |
| Jul 17 2024 | 6,059.17 | 66.45 | 1.11% | 6,030.81 | 6,160.33 | 5,953.70 | 2.00 |
| Jul 16 2024 | 5,992.72 | 39.32 | 0.66% | 6,188.45 | 6,188.45 | 5,838.80 | 1.00 |
| Jul 15 2024 | 5,953.40 | 0.00 | 0.00% | 5,953.40 | 5,953.40 | 5,953.40 | 0.00 |
| Jul 14 2024 | 5,953.40 | 168.65 | 2.92% | 5,806.43 | 5,953.40 | 5,766.71 | 1.00 |
| Jul 13 2024 | 5,784.75 | 0.00 | 0.00% | 5,784.75 | 5,784.75 | 5,784.75 | 0.00 |
| Jul 12 2024 | 5,784.75 | 21.19 | 0.37% | 5,789.87 | 6,268.76 | 5,765.66 | 2.00 |
| Jul 11 2024 | 5,763.56 | -55.31 | -0.95% | 5,868.39 | 6,000.00 | 5,763.56 | 0.00 |
| Jul 10 2024 | 5,818.87 | -7.36 | -0.13% | 5,778.95 | 5,970.75 | 5,739.91 | 4.00 |
| Jul 09 2024 | 5,826.23 | 164.64 | 2.91% | 5,766.54 | 5,883.70 | 5,693.46 | 0.00 |
| Jul 08 2024 | 5,661.59 | -487.22 | -7.92% | 5,627.27 | 5,763.72 | 5,430.08 | 6.00 |
| Jul 07 2024 | 6,148.81 | 0.00 | 0.00% | 6,148.81 | 6,148.81 | 6,148.81 | 0.00 |
| Jul 06 2024 | 6,148.81 | -94.59 | -1.52% | 6,365.97 | 6,370.00 | 6,115.37 | 1.00 |
| Jul 05 2024 | 6,243.40 | 424.44 | 7.29% | 5,639.31 | 6,342.90 | 5,256.75 | 9.00 |
| Jul 04 2024 | 5,818.96 | -701.27 | -10.76% | 6,357.22 | 6,396.11 | 5,798.81 | 2.00 |
| Jul 03 2024 | 6,520.23 | -82.08 | -1.24% | 6,766.84 | 6,899.08 | 6,430.28 | 2.00 |
| Jul 02 2024 | 6,602.31 | 91.26 | 1.40% | 6,511.05 | 6,654.39 | 6,511.05 | 1.00 |
| Jul 01 2024 | 6,511.05 | 84.28 | 1.31% | 6,372.07 | 6,633.26 | 6,298.42 | 0.00 |
| Jun 30 2024 | 6,426.77 | 37.25 | 0.58% | 6,360.54 | 6,426.77 | 6,360.54 | 0.00 |
| Jun 29 2024 | 6,389.52 | 150.66 | 2.41% | 6,356.19 | 6,633.25 | 6,257.13 | 2.00 |
| Jun 28 2024 | 6,238.86 | 452.93 | 7.83% | 6,101.98 | 6,633.26 | 5,975.42 | 3.00 |
| Jun 27 2024 | 5,785.93 | -53.88 | -0.92% | 5,785.93 | 5,785.93 | 5,785.93 | 0.00 |
| Jun 26 2024 | 5,839.81 | 11.73 | 0.20% | 5,824.12 | 5,847.84 | 5,726.21 | 2.00 |
| Jun 25 2024 | 5,828.08 | 46.30 | 0.80% | 5,788.98 | 5,857.31 | 5,750.52 | 0.00 |
| Jun 24 2024 | 5,781.78 | -20.25 | -0.35% | 5,731.96 | 5,825.00 | 5,522.63 | 1.00 |
| Jun 23 2024 | 5,802.03 | -16.99 | -0.29% | 5,857.60 | 5,893.20 | 5,799.92 | 0.00 |
| Jun 22 2024 | 5,819.02 | -25.67 | -0.44% | 5,825.59 | 5,860.00 | 5,772.07 | 0.00 |
| Jun 21 2024 | 5,844.69 | -52.53 | -0.89% | 5,856.04 | 5,950.11 | 5,736.83 | 0.00 |
| Jun 20 2024 | 5,897.22 | -87.95 | -1.47% | 5,937.24 | 6,055.40 | 5,870.23 | 1.00 |
| Jun 19 2024 | 5,985.17 | 9.75 | 0.16% | 5,787.60 | 6,043.99 | 5,762.94 | 7.00 |
| Jun 18 2024 | 5,975.42 | 0.00 | 0.00% | 5,975.42 | 5,975.42 | 5,975.42 | 0.00 |
| Jun 17 2024 | 5,975.42 | -241.52 | -3.88% | 6,227.14 | 6,227.14 | 5,854.83 | 2.00 |
| Jun 16 2024 | 6,216.94 | -100.11 | -1.58% | 6,307.75 | 6,307.75 | 6,200.63 | 3.00 |
| Jun 15 2024 | 6,317.05 | 155.17 | 2.52% | 6,113.34 | 6,320.51 | 6,099.50 | 0.00 |
| Jun 14 2024 | 6,161.88 | 0.00 | 0.00% | 6,161.88 | 6,161.88 | 6,161.88 | 0.00 |
| Jun 13 2024 | 6,161.88 | -206.21 | -3.24% | 6,365.66 | 6,370.00 | 6,160.84 | 1.00 |
| Jun 12 2024 | 6,368.09 | 150.68 | 2.42% | 6,194.49 | 6,478.95 | 6,083.52 | 1.00 |
| Jun 11 2024 | 6,217.41 | -130.99 | -2.06% | 6,418.36 | 6,418.36 | 6,097.24 | 4.00 |
| Jun 10 2024 | 6,348.40 | 0.00 | 0.00% | 6,348.40 | 6,348.40 | 6,348.40 | 0.00 |
| Jun 09 2024 | 6,348.40 | -590.44 | -8.51% | 6,341.12 | 6,534.17 | 6,327.00 | 4.00 |
| Jun 08 2024 | 6,938.84 | 0.00 | 0.00% | 6,938.84 | 6,938.84 | 6,938.84 | 0.00 |
| Jun 07 2024 | 6,938.84 | -126.23 | -1.79% | 6,974.60 | 6,974.60 | 6,938.84 | 0.00 |
| Jun 06 2024 | 7,065.07 | -38.94 | -0.55% | 7,115.10 | 7,129.10 | 7,065.07 | 0.00 |
| Jun 05 2024 | 7,104.01 | 111.34 | 1.59% | 7,090.16 | 7,118.23 | 7,061.05 | 0.00 |
| Jun 04 2024 | 6,992.67 | 15.44 | 0.22% | 6,963.25 | 6,995.07 | 6,946.39 | 0.00 |
| Jun 03 2024 | 6,977.23 | -22.77 | -0.33% | 6,881.69 | 7,047.29 | 6,833.89 | 1.00 |
| Jun 02 2024 | 7,000.00 | -23.93 | -0.34% | 6,926.23 | 7,010.69 | 6,917.97 | 1.00 |
| Jun 01 2024 | 7,023.93 | 0.00 | 0.00% | 7,023.93 | 7,023.93 | 7,023.93 | 0.00 |
| May 31 2024 | 7,023.93 | -6.41 | -0.09% | 7,008.91 | 7,071.81 | 6,936.58 | 4.00 |
| May 30 2024 | 7,030.34 | -93.09 | -1.31% | 7,155.56 | 7,175.00 | 6,967.27 | 3.00 |
| May 29 2024 | 7,123.43 | -102.24 | -1.41% | 7,397.04 | 7,485.00 | 7,009.84 | 10.00 |
| May 28 2024 | 7,225.67 | 100.30 | 1.41% | 7,352.85 | 7,352.85 | 7,076.05 | 3.00 |
| May 27 2024 | 7,125.37 | 0.00 | 0.00% | 7,125.37 | 7,125.37 | 7,125.37 | 0.00 |
| May 26 2024 | 7,125.37 | -153.73 | -2.11% | 7,352.40 | 7,352.40 | 7,110.77 | 1.00 |
| May 25 2024 | 7,279.10 | 178.14 | 2.51% | 7,229.35 | 7,325.57 | 7,138.75 | 0.00 |
| May 24 2024 | 7,100.96 | 85.12 | 1.21% | 7,071.95 | 7,110.54 | 6,978.40 | 0.00 |
| May 23 2024 | 7,015.84 | -143.68 | -2.01% | 7,159.52 | 7,325.55 | 6,918.38 | 1.00 |
| May 22 2024 | 7,159.52 | -103.14 | -1.42% | 7,270.40 | 7,287.89 | 7,063.40 | 1.00 |
| May 21 2024 | 7,262.66 | 446.29 | 6.55% | 7,279.55 | 7,401.21 | 7,084.33 | 3.00 |
| May 20 2024 | 6,816.37 | 19.38 | 0.29% | 6,815.15 | 6,824.61 | 6,813.00 | 1.00 |
| May 19 2024 | 6,796.99 | -258.30 | -3.66% | 7,030.90 | 7,030.90 | 6,796.99 | 0.00 |
| May 18 2024 | 7,055.29 | 299.10 | 4.43% | 6,966.99 | 7,055.29 | 6,958.65 | 0.00 |
| May 17 2024 | 6,756.19 | -102.69 | -1.50% | 6,770.08 | 6,796.07 | 6,720.91 | 0.00 |
| May 16 2024 | 6,858.88 | 114.26 | 1.69% | 7,016.45 | 7,044.62 | 6,744.65 | 0.00 |
| May 15 2024 | 6,744.62 | -161.86 | -2.34% | 6,906.47 | 6,906.49 | 6,744.62 | 0.00 |
| May 14 2024 | 6,906.48 | 161.86 | 2.40% | 6,744.62 | 6,991.62 | 6,670.99 | 0.00 |
| May 13 2024 | 6,744.62 | -37.01 | -0.55% | 6,738.05 | 7,195.81 | 6,520.18 | 3.00 |
| May 12 2024 | 6,781.63 | 25.87 | 0.38% | 6,777.84 | 6,800.00 | 6,707.13 | 0.00 |
| May 11 2024 | 6,755.76 | -18.90 | -0.28% | 6,805.08 | 6,827.11 | 6,752.75 | 0.00 |
| May 10 2024 | 6,774.66 | -387.65 | -5.41% | 7,045.81 | 7,188.07 | 6,756.38 | 2.00 |
| May 09 2024 | 7,162.31 | 199.98 | 2.87% | 7,162.32 | 7,162.33 | 7,162.31 | 1.00 |
| May 08 2024 | 6,962.33 | 8.15 | 0.12% | 7,047.25 | 7,311.81 | 6,870.90 | 0.00 |
| May 07 2024 | 6,954.18 | 0.00 | 0.00% | 6,954.16 | 6,954.18 | 6,954.16 | 0.00 |
| May 06 2024 | 6,954.18 | -10.47 | -0.15% | 7,088.02 | 7,091.37 | 6,833.73 | 0.00 |
| May 05 2024 | 6,964.65 | 15.91 | 0.23% | 6,882.12 | 6,964.65 | 6,823.21 | 0.00 |
| May 04 2024 | 6,948.74 | -66.27 | -0.94% | 6,969.98 | 7,140.52 | 6,913.35 | 0.00 |
| May 03 2024 | 7,015.01 | -7.31 | -0.10% | 6,901.79 | 7,171.62 | 6,882.12 | 0.00 |
| May 02 2024 | 7,022.32 | 253.84 | 3.75% | 6,744.62 | 7,022.32 | 6,744.62 | 2.00 |
| May 01 2024 | 6,768.48 | -0.010 | 0.00% | 6,768.48 | 6,768.48 | 6,768.48 | 0.00 |
| Apr 30 2024 | 6,768.49 | -125.91 | -1.83% | 6,906.49 | 6,906.49 | 6,500.01 | 1.00 |
| Apr 29 2024 | 6,894.40 | -279.43 | -3.90% | 6,882.13 | 6,906.48 | 6,700.00 | 1.00 |
| Apr 28 2024 | 7,173.83 | 130.13 | 1.85% | 7,100.59 | 7,182.75 | 7,100.59 | 0.00 |
| Apr 27 2024 | 7,043.70 | 0.520 | 0.01% | 6,964.57 | 7,078.98 | 6,882.12 | 0.00 |
| Apr 26 2024 | 7,043.18 | -87.72 | -1.23% | 7,026.13 | 7,043.18 | 6,910.27 | 0.00 |
| Apr 25 2024 | 7,130.90 | 175.30 | 2.52% | 7,053.41 | 7,132.95 | 6,815.71 | 1.00 |
