YOKE Core ETF (YOKE)
NASDAQ: YOKE · Real-Time Price · USD
27.41
-0.03 (-0.11%)
At close: Sep 12, 2025, 4:00 PM EDT
27.41
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
YOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.11% | 454 |
| Sep 11, 2025 | 27.42 | 27.44 | 27.42 | 27.44 | 27.44 | 0.72% | 980 |
| Sep 10, 2025 | 27.23 | 27.25 | 27.23 | 27.25 | 27.25 | 0.07% | 1,246 |
| Sep 9, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 0.39% | 13,172 |
| Sep 8, 2025 | 27.10 | 27.14 | 27.10 | 27.12 | 27.12 | 0.43% | 865 |
| Sep 5, 2025 | 27.04 | 27.04 | 27.00 | 27.01 | 27.01 | -0.68% | 634 |
| Sep 4, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.06% | 7,896 |
| Sep 3, 2025 | 26.88 | 26.90 | 26.88 | 26.90 | 26.90 | 0.20% | 9,424 |
| Sep 2, 2025 | 26.85 | 26.85 | 26.84 | 26.85 | 26.85 | -0.26% | 3,216 |
| Aug 29, 2025 | 26.97 | 26.97 | 26.89 | 26.92 | 26.92 | -0.43% | 4,553 |
| Aug 28, 2025 | 26.98 | 27.04 | 26.98 | 27.04 | 27.04 | 0.22% | 10,311 |
| Aug 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.06% | 1,857 |
| Aug 26, 2025 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 0.66% | 1,013 |
| Aug 25, 2025 | 26.78 | 26.79 | 26.78 | 26.78 | 26.78 | -0.52% | 31,577 |
| Aug 22, 2025 | 26.99 | 27.01 | 26.93 | 26.93 | 26.93 | 0.90% | 874 |
| Aug 21, 2025 | 26.68 | 26.70 | 26.68 | 26.69 | 26.69 | -0.36% | 2,461 |
| Aug 20, 2025 | 26.66 | 26.82 | 26.66 | 26.78 | 26.78 | 0.35% | 832 |
| Aug 19, 2025 | 26.67 | 26.69 | 26.67 | 26.69 | 26.69 | -0.60% | 3,332 |
| Aug 18, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.18% | 1,116 |
| Aug 15, 2025 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | -0.32% | 3,449 |
| Aug 14, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.70% | 3,271 |
| Aug 13, 2025 | 27.08 | 27.12 | 27.08 | 27.08 | 27.08 | 0.07% | 366 |
| Aug 12, 2025 | 27.04 | 27.06 | 27.04 | 27.06 | 27.06 | 0.98% | 6,212 |
| Aug 11, 2025 | 26.79 | 26.80 | 26.79 | 26.80 | 26.80 | -0.49% | 2,646 |
| Aug 8, 2025 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | 0.37% | 4,471 |
| Aug 7, 2025 | 26.77 | 26.83 | 26.77 | 26.83 | 26.83 | -0.03% | 577 |
| Aug 6, 2025 | 26.83 | 26.84 | 26.83 | 26.84 | 26.84 | 0.41% | 481 |
| Aug 5, 2025 | 26.70 | 26.74 | 26.70 | 26.73 | 26.73 | 0.54% | 2,439 |
| Aug 4, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 1.58% | 5,712 |
| Aug 1, 2025 | 26.21 | 26.21 | 26.17 | 26.17 | 26.17 | -0.68% | 12,865 |
| Jul 31, 2025 | 26.35 | 26.59 | 26.35 | 26.35 | 26.35 | -0.44% | 6,903 |
| Jul 30, 2025 | 26.38 | 26.47 | 26.37 | 26.47 | 26.47 | -0.10% | 2,205 |
| Jul 29, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | -0.28% | 6,468 |
| Jul 28, 2025 | 26.64 | 26.64 | 26.55 | 26.57 | 26.57 | -0.31% | 2,273 |
| Jul 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.66% | 22 |
| Jul 24, 2025 | 26.47 | 26.48 | 26.47 | 26.48 | 26.48 | 0.46% | 4,109 |
| Jul 23, 2025 | 26.36 | 26.38 | 26.34 | 26.36 | 26.36 | 0.92% | 3,667 |
| Jul 22, 2025 | 26.13 | 26.13 | 26.10 | 26.12 | 26.12 | -0.03% | 4,574 |
| Jul 21, 2025 | 26.18 | 26.18 | 26.12 | 26.13 | 26.13 | 0.30% | 1,003 |
| Jul 18, 2025 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 0.04% | 1,041 |
| Jul 17, 2025 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | 0.50% | 797 |
| Jul 16, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.31% | 2,264 |
| Jul 15, 2025 | 25.97 | 25.97 | 25.83 | 25.83 | 25.83 | -1.11% | 6,341 |
| Jul 14, 2025 | 26.11 | 26.12 | 26.11 | 26.12 | 26.12 | 0.71% | 3,568 |
| Jul 11, 2025 | 25.95 | 25.98 | 25.92 | 25.94 | 25.94 | -0.36% | 2,220 |
| Jul 10, 2025 | 26.04 | 26.06 | 26.03 | 26.03 | 26.03 | -0.13% | 1,642 |
| Jul 9, 2025 | 26.00 | 26.07 | 26.00 | 26.07 | 26.07 | 0.42% | 18,933 |
| Jul 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.50% | 442 |
| Jul 7, 2025 | 26.11 | 26.11 | 26.08 | 26.09 | 26.09 | -0.10% | 2,276 |
| Jul 3, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | 0.82% | 372 |