Yorktown Small-Cap Fund Institutional Class (YOVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.78
+0.05 (0.32%)
May 9, 2025, 4:00 PM EDT
YOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 3.04% |
| May 9, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.32% |
| May 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.94% |
| May 7, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.13% |
| May 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.77% |
| May 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.38% |
| May 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.90% |
| May 1, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.20% |
| Apr 30, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Apr 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.53% |
| Apr 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% |
| Apr 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Apr 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.69% |
| Apr 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.93% |
| Apr 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.76% |
| Apr 21, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.82% |
| Apr 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% |
| Apr 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.77% |
| Apr 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.20% |
| Apr 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Apr 11, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.74% |
| Apr 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -3.69% |
| Apr 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 9.71% |
| Apr 8, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.02% |
| Apr 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| Apr 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -4.78% |
| Apr 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -5.85% |
| Apr 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.77% |
| Apr 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
| Mar 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Mar 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.94% |
| Mar 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.77% |
| Mar 26, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.46% |
| Mar 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.80% |
| Mar 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.39% |
| Mar 20, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.52% |
| Mar 19, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2.17% |
| Mar 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.17% |
| Mar 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.39% |
| Mar 14, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.57% |
| Mar 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.93% |
| Mar 12, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| Mar 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| Mar 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.29% |
| Mar 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Mar 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% |
| Mar 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% |
| Mar 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.96% |
| Mar 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.67% |