Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax U.s. S (DDDD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 32.69 32.789 32.689 32.7998 5
24th Sep 2026 (Thu) 33.03 33.03 32.72 32.72 1
23rd Sep 2026 (Wed) 33.03 33.069 32.96 32.8869 223
22nd Sep 2026 (Tue) 33.00 33.0479 33.00 33.0479 8
21st Sep 2026 (Mon) 33.00 33.001 33.00 33.046 34
18th Sep 2026 (Fri) 33.15 33.15 32.98 32.98 15
17th Sep 2026 (Thu) 33.15 33.29 33.15 33.30 2
16th Sep 2026 (Wed) 33.70 33.70 33.23 33.23 10
15th Sep 2026 (Tue) 33.70 33.71 33.70 33.5749 547
14th Sep 2026 (Mon) 33.40 33.6583 33.40 33.6583 40
11th Sep 2026 (Fri) 33.40 33.529 33.40 33.4322 206
10th Sep 2026 (Thu) 33.27 33.27 33.27 33.31 5
9th Sep 2026 (Wed) 33.44 33.44 33.37 33.42 477
8th Sep 2026 (Tue) 34.09 34.09 33.75 33.76 332
7th Sep 2026 (Mon) 34.14 34.14 34.14 34.09 105
4th Sep 2026 (Fri) 34.14 34.14 34.14 34.09 105
3rd Sep 2026 (Thu) 34.08 34.08 34.061 34.35 43
2nd Sep 2026 (Wed) 34.169 34.2683 34.169 34.2683 12
1st Sep 2026 (Tue) 34.169 34.169 34.169 34.028 236
31st Aug 2026 (Mon) 34.209 34.209 34.209 34.19 73
28th Aug 2026 (Fri) 34.16 34.16 34.16 34.1565 200
27th Aug 2026 (Thu) 34.20 34.20 34.179 34.15 132
26th Aug 2026 (Wed) 34.28 34.3121 34.28 34.3121 15
25th Aug 2026 (Tue) 34.28 34.28 34.28 34.2732 114
24th Aug 2026 (Mon) 34.35 34.35 34.35 34.3672 174
21st Aug 2026 (Fri) 34.319 34.319 34.2467 34.2467 14
20th Aug 2026 (Thu) 34.319 34.319 34.319 34.0389 27
19th Aug 2026 (Wed) 34.35 34.35 34.35 34.2489 4
18th Aug 2026 (Tue) 33.89 33.89 33.8233 33.8233 1
17th Aug 2026 (Mon) 33.89 33.89 33.6173 33.6173 27
14th Aug 2026 (Fri) 33.89 33.89 33.89 33.8569 147
13th Aug 2026 (Thu) 33.779 33.779 33.779 33.778 303
12th Aug 2026 (Wed) 33.629 33.629 33.53 33.6741 136
11th Aug 2026 (Tue) 33.59 33.709 33.59 33.68 232
10th Aug 2026 (Mon) 33.359 33.359 33.359 33.5184 254
7th Aug 2026 (Fri) 33.18 33.18 33.18 33.2865 42
6th Aug 2026 (Thu) 33.039 33.039 33.039 33.0589 102
5th Aug 2026 (Wed) 33.11 33.11 33.11 33.0658 141
4th Aug 2026 (Tue) 32.87 33.02 32.87 33.2291 261
3rd Aug 2026 (Mon) 32.94 32.94 32.93 32.9548 451
31st Jul 2026 (Fri) 32.719 32.719 32.719 32.78 21
30th Jul 2026 (Thu) 32.60 32.77 32.60 32.84 595
29th Jul 2026 (Wed) 33.34 33.39 33.32 33.1644 676
28th Jul 2026 (Tue) 33.56 33.56 33.299 33.276 214
FTSE 100 Latest
Value10,684.88
Change-10.37