YOKE Core ETF (YOKE)
NASDAQ: YOKE · Real-Time Price · USD
25.58
+0.26 (1.03%)
Jun 6, 2025, 4:00 PM - Market closed
YOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.58 | 1.03% | 7,691 |
| Jun 5, 2025 | 25.33 | 25.33 | 25.29 | 25.32 | 25.32 | -0.46% | 1,186 |
| Jun 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.09% | 45 |
| Jun 3, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.27% | 5,160 |
| Jun 2, 2025 | 25.28 | 25.40 | 25.28 | 25.39 | 25.39 | 0.38% | 23,926 |
| May 30, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.79% | 8,174 |
| May 29, 2025 | 25.08 | 25.10 | 25.06 | 25.10 | 25.10 | -0.12% | 12,893 |
| May 28, 2025 | 25.18 | 25.18 | 25.13 | 25.13 | 25.13 | -0.48% | 2,708 |
| May 27, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 1.39% | 5,702 |
| May 23, 2025 | 24.93 | 24.93 | 24.90 | 24.90 | 24.90 | -0.26% | 7,253 |
| May 22, 2025 | 25.10 | 25.11 | 24.96 | 24.96 | 24.96 | -0.44% | 13,736 |
| May 21, 2025 | 25.34 | 25.39 | 25.07 | 25.07 | 25.07 | -1.28% | 2,619 |
| May 20, 2025 | 25.36 | 25.40 | 25.34 | 25.40 | 25.40 | -0.32% | 25,152 |
| May 19, 2025 | 25.42 | 25.48 | 25.42 | 25.48 | 25.48 | 0.30% | 2,204 |
| May 16, 2025 | 25.19 | 25.40 | 25.19 | 25.40 | 25.40 | 0.84% | 4,072 |
| May 15, 2025 | 25.18 | 25.24 | 25.18 | 25.19 | 25.19 | 0.88% | 11,637 |
| May 14, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -0.28% | 540 |
| May 13, 2025 | 25.00 | 25.13 | 25.00 | 25.04 | 25.04 | 0.70% | 6,116 |
| May 12, 2025 | 24.67 | 24.87 | 24.67 | 24.87 | 24.87 | 2.37% | 9,610 |
| May 9, 2025 | 24.39 | 24.39 | 24.29 | 24.29 | 24.29 | -0.28% | 10,675 |
| May 8, 2025 | 24.39 | 24.44 | 24.36 | 24.36 | 24.36 | 0.76% | 5,285 |
| May 7, 2025 | 24.06 | 24.26 | 24.06 | 24.18 | 24.18 | 0.33% | 4,842 |
| May 6, 2025 | 24.05 | 24.11 | 24.05 | 24.10 | 24.10 | -0.90% | 5,607 |
| May 5, 2025 | 24.26 | 24.43 | 24.25 | 24.32 | 24.32 | -0.33% | 8,819 |
| May 2, 2025 | 24.37 | 24.40 | 24.37 | 24.40 | 24.40 | 1.65% | 275 |
| May 1, 2025 | 24.05 | 24.16 | 24.00 | 24.00 | 24.00 | -0.01% | 6,925 |
| Apr 30, 2025 | 23.49 | 24.01 | 23.49 | 24.01 | 24.01 | 0.41% | 12,140 |
| Apr 29, 2025 | 23.77 | 23.93 | 23.70 | 23.91 | 23.91 | 0.59% | 7,322 |
| Apr 28, 2025 | 23.77 | 23.77 | 23.55 | 23.77 | 23.77 | 0.48% | 3,742 |
| 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 |