Apple (AAPL) Yield Shares Purpose ETF (NEO: APLY)
Canada
· Delayed Price · Currency is CAD 34.11
+0.22 (0.65%)
Dec 24, 2024, 12:46 PM EST
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.65% | 293 |
| Dec 23, 2024 | 33.81 | 33.89 | 33.62 | 33.89 | 33.89 | 0.86% | 47,876 |
| Dec 20, 2024 | 32.99 | 33.60 | 32.99 | 33.60 | 33.60 | 1.14% | 4,974 |
| Dec 19, 2024 | 32.61 | 33.31 | 32.61 | 33.22 | 33.22 | 1.19% | 1,746 |
| Dec 18, 2024 | 33.33 | 33.63 | 32.83 | 32.83 | 32.83 | -1.97% | 13,855 |
| Dec 17, 2024 | 33.15 | 33.49 | 33.09 | 33.49 | 33.49 | 0.75% | 6,165 |
| Dec 16, 2024 | 32.63 | 33.24 | 32.63 | 33.24 | 33.24 | 2.25% | 3,833 |
| Dec 13, 2024 | 32.81 | 32.81 | 32.51 | 32.51 | 32.51 | -0.88% | 2,659 |
| Dec 12, 2024 | 32.49 | 32.80 | 32.49 | 32.80 | 32.80 | -0.49% | 1,422 |
| Dec 11, 2024 | 32.68 | 33.00 | 32.68 | 32.96 | 32.96 | 0.73% | 1,467 |
| Dec 10, 2024 | 32.37 | 32.72 | 32.37 | 32.72 | 32.72 | 0.55% | 2,105 |
| Dec 9, 2024 | 32.00 | 32.54 | 32.00 | 32.54 | 32.54 | 1.37% | 7,481 |
| Dec 6, 2024 | 32.04 | 32.12 | 32.02 | 32.10 | 32.10 | 0.22% | 8,268 |
| Dec 5, 2024 | 32.00 | 32.05 | 32.00 | 32.03 | 32.03 | 0.13% | 1,054 |
| Dec 4, 2024 | 32.00 | 32.12 | 31.90 | 31.99 | 31.99 | 0.25% | 2,489 |
| Dec 3, 2024 | 31.65 | 31.91 | 31.65 | 31.91 | 31.91 | 1.21% | 7,270 |
| Dec 2, 2024 | 31.45 | 31.69 | 31.45 | 31.53 | 31.53 | 0.61% | 9,240 |
| Nov 29, 2024 | 30.87 | 31.34 | 30.84 | 31.34 | 31.34 | 1.52% | 21,901 |
| Nov 28, 2024 | 30.88 | 31.03 | 30.87 | 30.87 | 30.87 | -0.16% | 755 |
| Nov 27, 2024 | 30.96 | 30.96 | 30.82 | 30.92 | 30.92 | -0.58% | 2,353 |
| Nov 26, 2024 | 31.16 | 31.16 | 31.02 | 31.10 | 31.10 | 1.34% | 6,215 |
| Nov 25, 2024 | 30.62 | 30.74 | 30.35 | 30.69 | 30.69 | 1.19% | 39,175 |
| Nov 22, 2024 | 30.02 | 30.43 | 30.02 | 30.33 | 30.33 | 0.76% | 3,701 |
| Nov 21, 2024 | 30.23 | 30.32 | 29.70 | 30.10 | 30.10 | 0.74% | 43,623 |
| Nov 20, 2024 | 29.89 | 29.95 | 29.88 | 29.88 | 29.88 | -0.70% | 1,535 |
| Nov 19, 2024 | 30.00 | 30.32 | 30.00 | 30.09 | 30.09 | 0.33% | 3,792 |
| Nov 18, 2024 | 29.55 | 30.28 | 29.55 | 29.99 | 29.99 | 1.25% | 14,228 |
| Nov 15, 2024 | 29.51 | 29.62 | 29.51 | 29.62 | 29.62 | -1.23% | 8,841 |
| Nov 14, 2024 | 29.65 | 30.15 | 29.65 | 29.99 | 29.99 | 1.59% | 10,280 |
| Nov 13, 2024 | 29.42 | 29.79 | 29.42 | 29.52 | 29.52 | 0.34% | 9,554 |
| Nov 12, 2024 | 29.42 | 29.61 | 29.40 | 29.42 | 29.42 | 0.14% | 4,180 |
| Nov 11, 2024 | 29.60 | 29.60 | 29.06 | 29.38 | 29.38 | -1.67% | 9,479 |
| Nov 8, 2024 | 29.66 | 30.03 | 29.66 | 29.88 | 29.88 | 0.17% | 4,295 |
| Nov 7, 2024 | 29.56 | 29.94 | 29.56 | 29.83 | 29.83 | 1.98% | 22,052 |
| Nov 6, 2024 | 29.25 | 29.54 | 29.25 | 29.25 | 29.25 | 0.14% | 4,976 |
| Nov 5, 2024 | 29.08 | 29.30 | 29.08 | 29.21 | 29.21 | 0.59% | 7,375 |
| Nov 4, 2024 | 29.00 | 29.17 | 28.70 | 29.04 | 29.04 | -0.48% | 21,909 |
| Nov 1, 2024 | 29.40 | 29.51 | 28.97 | 29.18 | 29.18 | -1.39% | 22,307 |
| Oct 31, 2024 | 30.30 | 30.30 | 29.59 | 29.59 | 29.59 | -2.47% | 16,867 |
| Oct 30, 2024 | 30.57 | 30.57 | 30.29 | 30.34 | 30.34 | -1.78% | 31,340 |
| Oct 29, 2024 | 30.75 | 30.90 | 30.74 | 30.89 | 30.89 | -0.23% | 6,104 |
| Oct 28, 2024 | 31.06 | 31.12 | 30.95 | 30.96 | 30.96 | 1.01% | 7,952 |
| Oct 25, 2024 | 30.44 | 30.84 | 30.44 | 30.65 | 30.65 | 0.52% | 16,958 |
| Oct 24, 2024 | 30.47 | 30.49 | 30.47 | 30.49 | 30.49 | -0.03% | 636 |
| Oct 23, 2024 | 31.60 | 31.60 | 30.09 | 30.50 | 30.50 | -2.49% | 25,708 |
| Oct 22, 2024 | 31.25 | 31.28 | 31.25 | 31.28 | 31.28 | -0.19% | 641 |
| Oct 21, 2024 | 31.18 | 31.40 | 31.18 | 31.34 | 31.34 | 0.55% | 3,603 |
| Oct 18, 2024 | 31.16 | 31.26 | 31.07 | 31.17 | 31.17 | 1.43% | 12,667 |
| Oct 17, 2024 | 30.86 | 30.86 | 30.65 | 30.73 | 30.73 | 0.66% | 35,343 |
| Oct 16, 2024 | 30.67 | 30.67 | 30.45 | 30.53 | 30.53 | -1.26% | 793 |
| Oct 15, 2024 | 30.65 | 31.40 | 30.65 | 30.92 | 30.92 | 2.93% | 19,340 |
| Oct 11, 2024 | 30.02 | 30.11 | 30.02 | 30.04 | 30.04 | -0.60% | 5,846 |
| Oct 10, 2024 | 29.94 | 30.23 | 29.94 | 30.22 | 30.22 | -0.03% | 4,019 |
| Oct 9, 2024 | 29.76 | 30.25 | 29.72 | 30.23 | 30.23 | 2.13% | 6,392 |
| Oct 8, 2024 | 29.33 | 29.63 | 29.33 | 29.60 | 29.60 | 1.96% | 7,880 |
| Oct 7, 2024 | 29.45 | 29.62 | 29.01 | 29.03 | 29.03 | -2.78% | 4,807 |
| Oct 4, 2024 | 29.78 | 29.86 | 29.53 | 29.86 | 29.86 | 1.50% | 10,845 |
| Oct 3, 2024 | 29.81 | 29.81 | 29.42 | 29.42 | 29.42 | -1.41% | 1,189 |
| Oct 2, 2024 | 29.89 | 29.89 | 29.84 | 29.84 | 29.84 | 0.30% | 1,186 |
| Oct 1, 2024 | 29.96 | 29.96 | 29.45 | 29.75 | 29.75 | -2.94% | 12,537 |
| Sep 30, 2024 | 30.24 | 30.65 | 30.24 | 30.65 | 30.65 | 2.27% | 6,500 |
| Sep 27, 2024 | 30.04 | 30.04 | 29.97 | 29.97 | 29.97 | 0.33% | 1,540 |
| Sep 26, 2024 | 30.00 | 30.00 | 29.87 | 29.87 | 29.87 | - | 987 |
| Sep 25, 2024 | 30.01 | 30.01 | 29.60 | 29.87 | 29.87 | -0.27% | 1,139 |
| Sep 24, 2024 | 30.10 | 30.10 | 29.94 | 29.95 | 29.95 | 0.23% | 3,699 |
| Sep 23, 2024 | 30.00 | 30.00 | 29.88 | 29.88 | 29.88 | -2.19% | 1,473 |
| Sep 20, 2024 | 30.39 | 30.63 | 30.37 | 30.55 | 30.55 | 1.09% | 13,021 |
| Sep 19, 2024 | 30.00 | 30.30 | 30.00 | 30.22 | 30.22 | 3.74% | 27,236 |
| Sep 18, 2024 | 29.00 | 29.23 | 29.00 | 29.13 | 29.13 | 2.21% | 3,364 |
| Sep 17, 2024 | 28.34 | 28.51 | 28.34 | 28.50 | 28.50 | - | 4,930 |
| Sep 16, 2024 | 28.34 | 28.51 | 28.11 | 28.50 | 28.50 | -3.26% | 11,873 |
| Sep 13, 2024 | 29.50 | 29.64 | 29.46 | 29.46 | 29.46 | -0.07% | 5,320 |
| Sep 12, 2024 | 29.35 | 29.58 | 29.35 | 29.48 | 29.48 | 0.44% | 5,477 |
| Sep 11, 2024 | 28.90 | 29.35 | 28.90 | 29.35 | 29.35 | 0.96% | 743 |
| Sep 10, 2024 | 28.96 | 29.17 | 28.62 | 29.07 | 29.07 | -0.07% | 13,960 |
| Sep 9, 2024 | 28.88 | 29.09 | 28.56 | 29.09 | 29.09 | -0.14% | 4,674 |
| Sep 6, 2024 | 29.79 | 29.79 | 29.00 | 29.13 | 29.13 | -1.35% | 23,288 |
| Sep 5, 2024 | 29.21 | 29.58 | 29.21 | 29.53 | 29.53 | 1.62% | 2,610 |
| Sep 4, 2024 | 29.15 | 29.15 | 28.97 | 29.06 | 29.06 | -0.95% | 3,147 |
| Sep 3, 2024 | 30.25 | 30.25 | 29.34 | 29.34 | 29.34 | -3.61% | 10,104 |
| Aug 30, 2024 | 30.42 | 30.54 | 30.29 | 30.44 | 30.44 | -0.13% | 4,795 |
| Aug 29, 2024 | 30.45 | 30.83 | 30.45 | 30.48 | 30.48 | 1.13% | 10,808 |
| Aug 28, 2024 | 30.41 | 30.51 | 30.00 | 30.14 | 30.14 | -0.82% | 3,257 |
| Aug 27, 2024 | 30.20 | 30.46 | 30.20 | 30.39 | 30.39 | 0.73% | 2,404 |
| Aug 26, 2024 | 30.14 | 30.17 | 29.97 | 30.17 | 30.17 | -0.13% | 2,158 |
| Aug 23, 2024 | 30.38 | 30.38 | 29.95 | 30.21 | 30.21 | 0.97% | 2,289 |
| Aug 22, 2024 | 30.31 | 30.31 | 29.86 | 29.92 | 29.92 | -0.76% | 4,181 |
| Aug 21, 2024 | 30.19 | 30.19 | 30.02 | 30.15 | 30.15 | -0.17% | 4,495 |
| Aug 20, 2024 | 30.11 | 30.20 | 30.11 | 30.20 | 30.20 | 0.73% | 1,654 |
| Aug 19, 2024 | 29.81 | 29.98 | 29.73 | 29.98 | 29.98 | -0.33% | 1,708 |
| Aug 16, 2024 | 29.93 | 30.15 | 29.93 | 30.08 | 30.08 | 0.57% | 1,036 |
| Aug 15, 2024 | 29.82 | 29.95 | 29.81 | 29.91 | 29.91 | 1.01% | 9,778 |
| Aug 14, 2024 | 29.43 | 29.61 | 29.33 | 29.61 | 29.61 | 0.78% | 1,540 |
| Aug 13, 2024 | 29.01 | 29.48 | 29.01 | 29.38 | 29.38 | 2.05% | 5,937 |
| Aug 12, 2024 | 28.85 | 29.02 | 28.79 | 28.79 | 28.79 | 0.77% | 2,135 |
| Aug 9, 2024 | 28.09 | 28.68 | 28.09 | 28.57 | 28.57 | 1.53% | 8,470 |
| Aug 8, 2024 | 28.02 | 28.25 | 27.97 | 28.14 | 28.14 | 1.44% | 3,569 |
| Aug 7, 2024 | 27.30 | 28.07 | 27.30 | 27.74 | 27.74 | 2.14% | 10,690 |
| Aug 6, 2024 | 26.09 | 27.68 | 23.83 | 27.16 | 27.16 | -7.90% | 34,207 |
| Aug 2, 2024 | 29.41 | 30.07 | 29.41 | 29.49 | 29.49 | 1.90% | 15,092 |