Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YMVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 21.771 | 0.11 | 0.52% | 21.713 | 21.805 | 21.663 | 0.00 |
| May 27 2024 | 21.659 | 0.15 | 0.72% | 21.457 | 21.711 | 21.457 | 0.00 |
| May 24 2024 | 21.504 | -0.34 | -1.53% | 21.833 | 21.833 | 21.439 | 0.00 |
| May 23 2024 | 21.839 | -0.16 | -0.74% | 21.994 | 21.994 | 21.651 | 0.00 |
| May 22 2024 | 22.002 | 0.01 | 0.03% | 22.002 | 22.125 | 21.986 | 0.00 |
| May 21 2024 | 21.996 | 0.03 | 0.12% | 22.014 | 22.113 | 21.909 | 0.00 |
| May 20 2024 | 21.97 | -0.10 | -0.46% | 22.056 | 22.066 | 21.847 | 0.00 |
| May 17 2024 | 22.071 | -0.49 | -2.19% | 22.523 | 22.523 | 22.059 | 0.00 |
| May 16 2024 | 22.565 | 0.73 | 3.36% | 21.83 | 22.664 | 21.83 | 0.00 |
| May 15 2024 | 21.831 | 0.20 | 0.95% | 21.634 | 21.90 | 21.634 | 0.00 |
| May 14 2024 | 21.626 | -0.19 | -0.85% | 21.849 | 21.849 | 21.598 | 0.00 |
| May 13 2024 | 21.812 | -0.06 | -0.26% | 21.852 | 21.856 | 21.668 | 0.00 |
| May 10 2024 | 21.869 | 0.13 | 0.59% | 21.758 | 21.952 | 21.758 | 0.00 |
| May 09 2024 | 21.741 | -0.25 | -1.14% | 21.994 | 22.025 | 21.70 | 0.00 |
| May 08 2024 | 21.991 | 0.15 | 0.70% | 21.851 | 22.12 | 21.844 | 0.00 |
| May 07 2024 | 21.838 | 0.33 | 1.52% | 21.553 | 21.86 | 21.553 | 0.00 |
| May 06 2024 | 21.511 | 0.09 | 0.40% | 21.418 | 21.65 | 21.418 | 0.00 |
| May 03 2024 | 21.426 | 0.20 | 0.95% | 21.182 | 21.493 | 21.182 | 0.00 |
| May 02 2024 | 21.225 | 0.01 | 0.03% | 21.174 | 21.316 | 21.174 | 0.00 |
| May 01 2024 | 21.219 | -0.24 | -1.10% | 21.49 | 21.49 | 21.118 | 0.00 |
| Apr 30 2024 | 21.455 | 0.08 | 0.36% | 21.405 | 21.492 | 21.331 | 0.00 |
| Apr 29 2024 | 21.378 | 0.34 | 1.60% | 21.05 | 21.487 | 21.05 | 0.00 |
| Apr 26 2024 | 21.042 | -0.45 | -2.08% | 21.49 | 21.49 | 20.97 | 0.00 |
| Apr 24 2024 | 21.489 | -0.26 | -1.19% | 21.716 | 21.929 | 21.44 | 0.00 |
| Apr 23 2024 | 21.748 | 0.20 | 0.91% | 21.582 | 21.913 | 21.582 | 0.00 |
| Apr 22 2024 | 21.551 | 0.24 | 1.14% | 21.304 | 21.648 | 21.304 | 0.00 |
| Apr 19 2024 | 21.308 | -0.30 | -1.39% | 21.626 | 21.627 | 21.034 | 0.00 |
| Apr 18 2024 | 21.608 | 0.21 | 0.96% | 21.349 | 21.627 | 21.299 | 0.00 |
| Apr 17 2024 | 21.402 | 0.00 | 0.00% | 21.386 | 21.505 | 21.357 | 0.00 |
| Apr 16 2024 | 21.403 | -0.43 | -1.97% | 21.839 | 21.839 | 21.283 | 0.00 |
| Apr 15 2024 | 21.832 | -0.22 | -0.99% | 22.035 | 22.039 | 21.811 | 0.00 |
| Apr 12 2024 | 22.051 | -0.22 | -0.97% | 22.248 | 22.248 | 22.009 | 0.00 |
| Apr 11 2024 | 22.268 | -0.43 | -1.88% | 22.749 | 22.749 | 21.962 | 0.00 |
| Apr 10 2024 | 22.694 | 0.14 | 0.63% | 22.535 | 22.72 | 22.514 | 0.00 |
| Apr 09 2024 | 22.553 | -0.22 | -0.96% | 22.753 | 22.763 | 22.549 | 0.00 |
| Apr 08 2024 | 22.772 | 0.15 | 0.68% | 22.645 | 22.902 | 22.645 | 0.00 |
| Apr 05 2024 | 22.619 | -0.13 | -0.55% | 22.721 | 22.848 | 22.578 | 0.00 |
| Apr 04 2024 | 22.744 | 0.15 | 0.65% | 22.537 | 22.822 | 22.537 | 0.00 |
| Apr 03 2024 | 22.596 | -0.78 | -3.34% | 23.367 | 23.367 | 22.50 | 0.00 |
| Apr 02 2024 | 23.377 | -0.20 | -0.83% | 23.542 | 23.577 | 23.276 | 0.00 |
| Mar 28 2024 | 23.572 | 0.41 | 1.78% | 23.158 | 23.648 | 23.158 | 0.00 |
| Mar 27 2024 | 23.16 | -0.02 | -0.10% | 23.198 | 23.198 | 23.052 | 0.00 |
| Mar 26 2024 | 23.184 | -0.08 | -0.36% | 23.269 | 23.27 | 22.993 | 0.00 |
| Mar 25 2024 | 23.268 | 0.24 | 1.05% | 23.029 | 23.309 | 23.026 | 0.00 |
| Mar 22 2024 | 23.026 | 0.18 | 0.78% | 22.892 | 23.116 | 22.856 | 0.00 |
| Mar 21 2024 | 22.847 | 0.23 | 1.00% | 22.624 | 22.976 | 22.624 | 0.00 |
| Mar 20 2024 | 22.621 | -0.04 | -0.19% | 22.642 | 22.728 | 22.551 | 0.00 |
| Mar 19 2024 | 22.663 | 0.15 | 0.66% | 22.488 | 22.672 | 22.488 | 0.00 |
| Mar 18 2024 | 22.514 | -0.17 | -0.73% | 22.77 | 22.77 | 22.367 | 0.00 |
| Mar 15 2024 | 22.679 | 0.17 | 0.77% | 22.504 | 22.838 | 22.309 | 0.00 |
| Mar 14 2024 | 22.506 | -0.04 | -0.16% | 22.547 | 22.647 | 22.41 | 0.00 |
| Mar 13 2024 | 22.542 | 0.05 | 0.24% | 22.462 | 22.656 | 22.438 | 0.00 |
| Mar 12 2024 | 22.488 | 0.04 | 0.20% | 22.42 | 22.624 | 22.347 | 0.00 |
| Mar 11 2024 | 22.443 | -0.14 | -0.62% | 22.605 | 22.605 | 22.363 | 0.00 |
| Mar 07 2024 | 22.583 | 0.33 | 1.50% | 22.239 | 22.598 | 22.236 | 0.00 |
| Mar 06 2024 | 22.25 | 0.14 | 0.64% | 22.114 | 22.258 | 22.052 | 0.00 |
| Mar 05 2024 | 22.108 | 0.04 | 0.20% | 22.001 | 22.131 | 21.945 | 0.00 |
| Mar 04 2024 | 22.064 | -0.05 | -0.21% | 22.099 | 22.101 | 21.911 | 0.00 |
| Mar 03 2024 | 22.111 | 0.26 | 1.20% | 21.877 | 22.285 | 21.872 | 0.00 |
| Feb 29 2024 | 21.849 | 0.07 | 0.32% | 21.816 | 21.912 | 21.658 | 0.00 |
| Feb 28 2024 | 21.779 | 0.18 | 0.86% | 21.647 | 21.875 | 21.491 | 0.00 |
