YOKE Core ETF (YOKE)
NASDAQ: YOKE · Real-Time Price · USD
23.54
+0.34 (1.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
YOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.63 | 23.66 | 23.63 | 23.65 | 23.65 | 0.34% | 26,815 |
| Apr 24, 2025 | 23.40 | 23.57 | 23.40 | 23.57 | 23.57 | 1.61% | 21,103 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.15 | 23.20 | 23.20 | 1.39% | 13,237 |
| Apr 22, 2025 | 22.62 | 22.88 | 22.62 | 22.88 | 22.88 | 2.70% | 7,827 |
| Apr 21, 2025 | 22.61 | 22.61 | 22.18 | 22.28 | 22.28 | -2.17% | 22,511 |
| Apr 17, 2025 | 22.78 | 22.85 | 22.77 | 22.77 | 22.77 | 0.31% | 9,265 |
| Apr 16, 2025 | 22.66 | 22.70 | 22.58 | 22.70 | 22.70 | -1.48% | 10,008 |
| Apr 15, 2025 | 23.15 | 23.15 | 23.03 | 23.04 | 23.04 | 0.06% | 9,129 |
| Apr 14, 2025 | 22.97 | 23.16 | 22.94 | 23.03 | 23.03 | 1.07% | 38,570 |
| Apr 11, 2025 | 22.32 | 22.79 | 22.32 | 22.79 | 22.79 | 1.46% | 3,258 |
| Apr 10, 2025 | 22.22 | 22.51 | 22.19 | 22.46 | 22.46 | -2.65% | 29,974 |
| Apr 9, 2025 | 21.16 | 23.07 | 21.10 | 23.07 | 23.07 | 8.20% | 11,100 |
| Apr 8, 2025 | 22.00 | 22.07 | 21.07 | 21.32 | 21.32 | -1.11% | 13,341 |
| Apr 7, 2025 | 21.17 | 21.67 | 21.17 | 21.56 | 21.56 | -0.32% | 19,681 |
| Apr 4, 2025 | 22.45 | 22.45 | 21.63 | 21.63 | 21.63 | -6.18% | 56,600 |
| Apr 3, 2025 | 23.07 | 23.15 | 23.06 | 23.06 | 23.06 | -3.87% | 49,052 |
| Apr 2, 2025 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | 0.62% | 1,573 |
| Apr 1, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.06% | 3 |
| Mar 31, 2025 | 23.53 | 23.82 | 23.53 | 23.82 | 23.82 | 0.71% | 12,581 |
| Mar 28, 2025 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | -1.63% | 32,466 |
| Mar 27, 2025 | 24.10 | 24.12 | 24.04 | 24.05 | 24.02 | -0.16% | 191,698 |
| Mar 26, 2025 | 24.23 | 24.23 | 24.07 | 24.08 | 24.06 | -0.60% | 368,585 |
| Mar 25, 2025 | 24.25 | 24.29 | 24.19 | 24.23 | 24.21 | -0.09% | 864,402 |
| Mar 24, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.23 | 1.54% | 457,152 |
| Mar 21, 2025 | 23.84 | 23.89 | 23.79 | 23.89 | 23.86 | -0.10% | 524,066 |
| Mar 20, 2025 | 23.89 | 23.92 | 23.89 | 23.91 | 23.89 | -0.30% | 381,851 |
| Mar 19, 2025 | 23.88 | 24.00 | 23.88 | 23.98 | 23.96 | 0.78% | 69,499 |
| Mar 18, 2025 | 23.84 | 23.84 | 23.80 | 23.80 | 23.77 | -0.90% | 27,451 |
| Mar 17, 2025 | 23.88 | 24.07 | 23.88 | 24.01 | 23.99 | 0.99% | 34,897 |
| Mar 14, 2025 | 23.65 | 23.78 | 23.65 | 23.78 | 23.76 | 1.81% | 91,121 |
| Mar 13, 2025 | 23.46 | 23.46 | 23.36 | 23.36 | 23.33 | -1.16% | 53,325 |
| Mar 12, 2025 | 23.67 | 23.67 | 23.61 | 23.63 | 23.61 | -0.08% | 23,035 |
| Mar 11, 2025 | 23.66 | 23.67 | 23.65 | 23.65 | 23.62 | -1.05% | 20,370 |
| Mar 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | -2.00% | 33,436 |
| Mar 7, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | 24.36 | 0.79% | 33,436 |
| Mar 6, 2025 | 24.21 | 24.24 | 24.20 | 24.20 | 24.17 | -1.28% | 2,899 |
| Mar 5, 2025 | 24.31 | 24.56 | 24.31 | 24.51 | 24.49 | 1.01% | 30,985 |
| Mar 4, 2025 | 24.44 | 24.44 | 24.25 | 24.27 | 24.24 | -1.06% | 16,463 |
| Mar 3, 2025 | 24.50 | 24.53 | 24.50 | 24.53 | 24.50 | -1.28% | 5,129 |
| Feb 28, 2025 | 24.52 | 24.84 | 24.52 | 24.84 | 24.82 | 1.21% | 1,235 |
| Feb 27, 2025 | 24.72 | 24.73 | 24.55 | 24.55 | 24.52 | -1.21% | 1,517 |
| Feb 26, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.82 | -0.22% | 205 |
| Feb 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | -0.06% | 53 |