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 |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 5,926.71 | -59.76 | -1.00% | 5,952.21 | 5,997.97 | 5,889.90 | 2.00 |
| Jul 19 2024 | 5,986.47 | 169.21 | 2.91% | 5,802.97 | 5,986.47 | 5,715.91 | 5.00 |
| Jul 18 2024 | 5,817.26 | -234.53 | -3.88% | 6,079.63 | 6,209.30 | 5,747.90 | 7.00 |
| Jul 17 2024 | 6,051.79 | 54.76 | 0.91% | 6,010.56 | 6,179.86 | 5,956.75 | 7.00 |
| Jul 16 2024 | 5,997.03 | -162.79 | -2.64% | 6,158.44 | 6,188.38 | 5,832.38 | 8.00 |
| Jul 15 2024 | 6,159.82 | 180.23 | 3.01% | 5,979.57 | 6,165.90 | 5,900.00 | 16.00 |
| Jul 14 2024 | 5,979.59 | 170.89 | 2.94% | 5,825.44 | 5,979.59 | 5,768.66 | 2.00 |
| Jul 13 2024 | 5,808.70 | 77.13 | 1.35% | 5,780.33 | 5,866.12 | 5,742.17 | 1.00 |
| Jul 12 2024 | 5,731.57 | 0.00 | 0.00% | 5,731.57 | 5,731.57 | 5,731.57 | 0.00 |
| Jul 11 2024 | 5,731.57 | -69.58 | -1.20% | 5,808.20 | 5,958.78 | 5,676.82 | 4.00 |
| Jul 10 2024 | 5,801.15 | 3.02 | 0.05% | 5,753.86 | 5,964.60 | 5,732.49 | 11.00 |
| Jul 09 2024 | 5,798.13 | 129.80 | 2.29% | 5,668.33 | 5,937.76 | 5,656.73 | 6.00 |
| Jul 08 2024 | 5,668.33 | 28.96 | 0.51% | 5,649.03 | 5,860.45 | 5,469.41 | 16.00 |
| Jul 07 2024 | 5,639.37 | -529.09 | -8.58% | 6,165.28 | 6,165.28 | 5,639.37 | 6.00 |
| Jul 06 2024 | 6,168.46 | -109.65 | -1.75% | 6,260.84 | 6,472.01 | 6,051.79 | 12.00 |
| Jul 05 2024 | 6,278.11 | 457.23 | 7.85% | 5,806.92 | 6,352.31 | 5,335.00 | 75.00 |
| Jul 04 2024 | 5,820.88 | -666.85 | -10.28% | 6,453.39 | 6,519.07 | 5,780.34 | 14.00 |
| Jul 03 2024 | 6,487.73 | -299.83 | -4.42% | 6,763.39 | 6,925.29 | 6,416.13 | 16.00 |
| Jul 02 2024 | 6,787.56 | 291.83 | 4.49% | 6,533.41 | 6,826.64 | 6,493.12 | 5.00 |
| Jul 01 2024 | 6,495.73 | 97.82 | 1.53% | 6,377.22 | 6,649.99 | 6,305.20 | 4.00 |
| Jun 30 2024 | 6,397.91 | 22.26 | 0.35% | 6,393.71 | 6,541.08 | 6,265.68 | 7.00 |
| Jun 29 2024 | 6,375.65 | 31.75 | 0.50% | 6,348.87 | 6,634.95 | 6,265.68 | 13.00 |
| Jun 28 2024 | 6,343.90 | 265.61 | 4.37% | 6,101.80 | 6,680.52 | 5,979.45 | 19.00 |
| Jun 27 2024 | 6,078.29 | 235.35 | 4.03% | 5,821.34 | 6,090.98 | 5,793.32 | 4.00 |
| Jun 26 2024 | 5,842.94 | 19.70 | 0.34% | 5,829.40 | 5,860.46 | 5,709.11 | 3.00 |
| Jun 25 2024 | 5,823.24 | 22.07 | 0.38% | 5,806.92 | 5,887.42 | 5,768.74 | 5.00 |
| Jun 24 2024 | 5,801.17 | 40.60 | 0.70% | 5,787.18 | 5,822.18 | 5,523.13 | 5.00 |
| Jun 23 2024 | 5,760.57 | -110.23 | -1.88% | 5,875.49 | 5,894.98 | 5,754.76 | 1.00 |
| Jun 22 2024 | 5,870.80 | 36.00 | 0.62% | 5,806.92 | 5,870.80 | 5,768.80 | 0.00 |
| Jun 21 2024 | 5,834.80 | -79.70 | -1.35% | 5,889.98 | 5,944.32 | 5,791.13 | 1.00 |
| Jun 20 2024 | 5,914.50 | 11.67 | 0.20% | 5,914.81 | 6,068.39 | 5,876.16 | 2.00 |
| Jun 19 2024 | 5,902.83 | 122.50 | 2.12% | 5,778.20 | 6,034.97 | 5,742.17 | 1.00 |
| Jun 18 2024 | 5,780.33 | -200.01 | -3.34% | 5,975.68 | 5,993.80 | 5,425.58 | 12.00 |
| Jun 17 2024 | 5,980.34 | -240.40 | -3.86% | 6,231.09 | 6,260.72 | 5,841.65 | 4.00 |
| Jun 16 2024 | 6,220.74 | -100.26 | -1.59% | 6,310.41 | 6,318.33 | 6,204.97 | 1.00 |
| Jun 15 2024 | 6,321.00 | 196.41 | 3.21% | 6,111.06 | 6,338.93 | 6,105.77 | 4.00 |
| Jun 14 2024 | 6,124.59 | -30.18 | -0.49% | 6,159.03 | 6,336.00 | 5,994.30 | 7.00 |
| Jun 13 2024 | 6,154.77 | -213.26 | -3.35% | 6,366.95 | 6,380.93 | 6,120.38 | 7.00 |
| Jun 12 2024 | 6,368.03 | 184.72 | 2.99% | 6,171.51 | 6,483.88 | 6,060.00 | 3.00 |
| Jun 11 2024 | 6,183.31 | -220.44 | -3.44% | 6,423.84 | 6,433.15 | 6,054.00 | 6.00 |
| Jun 10 2024 | 6,403.75 | -106.48 | -1.64% | 6,503.96 | 6,507.51 | 6,363.61 | 1.00 |
| Jun 09 2024 | 6,510.23 | 95.30 | 1.49% | 6,392.65 | 6,593.82 | 6,301.60 | 3.00 |
| Jun 08 2024 | 6,414.93 | -196.01 | -2.96% | 6,576.17 | 6,659.39 | 6,336.00 | 6.00 |
| Jun 07 2024 | 6,610.94 | -392.98 | -5.61% | 6,989.02 | 7,024.99 | 6,120.90 | 11.00 |
| Jun 06 2024 | 7,003.92 | -102.40 | -1.44% | 7,118.57 | 7,140.79 | 6,961.82 | 11.00 |
| Jun 05 2024 | 7,106.32 | 20.42 | 0.29% | 7,097.38 | 7,212.34 | 6,994.74 | 2.00 |
| Jun 04 2024 | 7,085.90 | 128.90 | 1.85% | 6,953.24 | 7,088.19 | 6,937.12 | 6.00 |
| Jun 03 2024 | 6,957.00 | 75.35 | 1.09% | 6,873.86 | 7,048.12 | 6,831.31 | 3.00 |
| Jun 02 2024 | 6,881.65 | -24.62 | -0.36% | 6,926.77 | 7,045.99 | 6,837.92 | 2.00 |
| Jun 01 2024 | 6,906.27 | -97.11 | -1.39% | 6,990.34 | 6,990.34 | 6,894.16 | 6.00 |
| May 31 2024 | 7,003.38 | -45.65 | -0.65% | 7,032.70 | 7,091.88 | 6,942.29 | 1.00 |
| May 30 2024 | 7,049.03 | -97.80 | -1.37% | 7,171.85 | 7,199.97 | 6,940.56 | 3.00 |
| May 29 2024 | 7,146.83 | -37.94 | -0.53% | 7,171.12 | 7,273.70 | 7,128.99 | 6.00 |
| May 28 2024 | 7,184.77 | -141.14 | -1.93% | 7,358.07 | 7,372.60 | 7,153.01 | 2.00 |
| May 27 2024 | 7,325.91 | 121.07 | 1.68% | 7,196.11 | 7,393.74 | 7,191.15 | 15.00 |
| May 26 2024 | 7,204.84 | -98.49 | -1.35% | 7,310.75 | 7,372.08 | 7,188.02 | 1.00 |
| May 25 2024 | 7,303.33 | 221.38 | 3.13% | 7,106.32 | 7,345.73 | 7,049.90 | 4.00 |
| May 24 2024 | 7,081.95 | 81.92 | 1.17% | 6,993.78 | 7,104.92 | 6,806.91 | 3.00 |
| May 23 2024 | 7,000.03 | -157.45 | -2.20% | 7,171.85 | 7,223.29 | 6,707.64 | 4.00 |
| May 22 2024 | 7,157.48 | -79.97 | -1.10% | 7,270.05 | 7,310.33 | 7,106.32 | 1.00 |
| May 21 2024 | 7,237.45 | -9.64 | -0.13% | 7,265.63 | 7,410.08 | 7,156.80 | 4.00 |
| May 20 2024 | 7,247.09 | 455.98 | 6.71% | 6,788.33 | 7,261.49 | 6,738.08 | 4.00 |
| May 19 2024 | 6,791.11 | -219.53 | -3.13% | 6,992.99 | 7,022.72 | 6,782.23 | 1.00 |
| May 18 2024 | 7,010.64 | 33.79 | 0.48% | 6,958.03 | 7,064.42 | 6,958.03 | 0.00 |
| May 17 2024 | 6,976.85 | 232.52 | 3.45% | 6,766.63 | 6,999.63 | 6,719.38 | 2.00 |
| May 16 2024 | 6,744.33 | -46.44 | -0.68% | 6,824.23 | 6,883.43 | 6,661.66 | 3.00 |
| May 15 2024 | 6,790.77 | 155.47 | 2.34% | 6,653.89 | 6,859.93 | 6,575.00 | 15.00 |
| May 14 2024 | 6,635.30 | -43.18 | -0.65% | 6,654.73 | 6,791.96 | 6,540.68 | 15.00 |
| May 13 2024 | 6,678.48 | -53.31 | -0.79% | 6,752.97 | 6,773.99 | 6,585.79 | 2.00 |
| May 12 2024 | 6,731.79 | -79.54 | -1.17% | 6,798.63 | 6,843.51 | 6,699.20 | 1.00 |
| May 11 2024 | 6,811.33 | -1.61 | -0.02% | 6,812.40 | 6,861.19 | 6,724.80 | 0.00 |
| May 10 2024 | 6,812.94 | -228.45 | -3.24% | 7,015.10 | 7,071.47 | 6,755.19 | 4.00 |
| May 09 2024 | 7,041.39 | 28.20 | 0.40% | 7,021.45 | 7,104.89 | 6,834.96 | 2.00 |
| May 08 2024 | 7,013.19 | 115.37 | 1.67% | 6,868.28 | 7,055.45 | 6,808.25 | 2.00 |
| May 07 2024 | 6,897.82 | 31.71 | 0.46% | 6,866.11 | 7,062.93 | 6,787.26 | 4.00 |
| May 06 2024 | 6,866.11 | -173.34 | -2.46% | 7,073.78 | 7,165.12 | 6,840.73 | 1.00 |
| May 05 2024 | 7,039.45 | 90.52 | 1.30% | 6,976.86 | 7,126.16 | 6,862.67 | 6.00 |
| May 04 2024 | 6,948.93 | -0.070 | 0.00% | 6,953.27 | 7,067.67 | 6,904.91 | 1.00 |
| May 03 2024 | 6,949.00 | 35.69 | 0.52% | 6,892.23 | 7,026.33 | 6,764.67 | 3.00 |
| May 02 2024 | 6,913.31 | 66.61 | 0.97% | 6,813.61 | 6,948.77 | 6,644.67 | 3.00 |
| May 01 2024 | 6,846.70 | 170.22 | 2.55% | 6,684.52 | 6,846.70 | 6,328.59 | 12.00 |
| Apr 30 2024 | 6,676.48 | -232.07 | -3.36% | 6,856.58 | 6,950.00 | 6,488.00 | 14.00 |
| Apr 29 2024 | 6,908.55 | -50.44 | -0.72% | 6,931.58 | 6,963.56 | 6,699.20 | 6.00 |
| Apr 28 2024 | 6,958.99 | -136.19 | -1.92% | 7,095.18 | 7,202.99 | 6,916.02 | 1.00 |
| Apr 27 2024 | 7,095.18 | 73.78 | 1.05% | 7,037.66 | 7,110.54 | 6,800.00 | 3.00 |
| Apr 26 2024 | 7,021.40 | -42.41 | -0.60% | 7,064.93 | 7,100.00 | 6,894.77 | 2.00 |
| Apr 25 2024 | 7,063.81 | 109.88 | 1.58% | 6,961.31 | 7,143.86 | 6,801.96 | 2.00 |
| Apr 24 2024 | 6,953.93 | -407.06 | -5.53% | 7,345.73 | 7,534.61 | 6,832.00 | 6.00 |
| Apr 23 2024 | 7,360.99 | -82.27 | -1.11% | 7,442.31 | 7,542.28 | 7,341.58 | 2.00 |
| Apr 22 2024 | 7,443.26 | 301.12 | 4.22% | 7,145.00 | 7,525.45 | 7,109.29 | 4.00 |
| Apr 21 2024 | 7,142.14 | -16.20 | -0.23% | 7,175.99 | 7,270.54 | 6,993.00 | 5.00 |
| Apr 20 2024 | 7,158.34 | 292.23 | 4.26% | 6,862.50 | 7,190.29 | 6,828.10 | 5.00 |
