Broadcom (Avgo) Yield Shares Purpose ETF (NEO:YAVG)
Canada · Delayed Price · Currency is CAD 23.90
-0.25 (-1.04%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.65 | 23.90 | 23.19 | 23.90 | - | -1.04% | 6,705 |
| Jul 31, 2025 | 25.06 | 25.06 | 24.13 | 24.15 | - | -0.86% | 12,762 |
| Jul 28, 2025 | 24.22 | 24.38 | 24.22 | 24.36 | - | 1.12% | 517 |
| Jul 25, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | - | 0.37% | 301 |
| Jul 24, 2025 | 23.74 | 24.00 | 23.74 | 24.00 | - | 2.78% | 730 |
| Jul 23, 2025 | 22.75 | 23.35 | 22.75 | 23.35 | - | 0.73% | 537 |
| Jul 22, 2025 | 23.60 | 23.60 | 22.87 | 23.18 | - | -2.81% | 7,412 |
| Jul 21, 2025 | 23.99 | 23.99 | 23.85 | 23.85 | - | 2.23% | 1,720 |
| Jul 18, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | -0.98% | 155 |
| Jul 17, 2025 | 23.70 | 23.70 | 23.56 | 23.56 | - | 2.84% | 1,285 |
| Jul 16, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | - | -0.82% | 16,267 |
| Jul 15, 2025 | 23.17 | 23.17 | 23.10 | 23.10 | - | 1.90% | 2,407 |
| Jul 14, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | - | 0.62% | 203 |
| Jul 8, 2025 | 22.51 | 22.53 | 22.51 | 22.53 | - | 0.63% | 2,687 |
| Jul 7, 2025 | 22.70 | 22.70 | 22.38 | 22.39 | - | 0.81% | 1,295 |
| Jul 4, 2025 | 22.60 | 22.60 | 22.21 | 22.21 | - | -0.89% | 300 |
| Jul 3, 2025 | 22.52 | 22.52 | 22.41 | 22.41 | - | -0.04% | 16,505 |
| Jun 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | 1.17% | 104 |
| Jun 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | 0.64% | 248 |
| Jun 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | 1.01% | 620 |
| Jun 24, 2025 | 21.50 | 21.83 | 21.50 | 21.80 | - | 5.67% | 5,937 |
| Jun 23, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | 0.39% | 91,275 |
| Jun 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.96% | 451 |
| Jun 18, 2025 | 20.80 | 20.92 | 20.75 | 20.75 | - | 0.10% | 1,817 |
| Jun 17, 2025 | 20.60 | 20.73 | 20.48 | 20.73 | - | -0.53% | 235,244 |
| Jun 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | - | 0.24% | 97,733 |
| Jun 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | -0.53% | 402 |
| Jun 12, 2025 | 20.96 | 20.96 | 20.90 | 20.90 | - | 0.10% | 374 |
| Jun 11, 2025 | 20.88 | 20.89 | 20.88 | 20.88 | - | 3.78% | 5,241 |
| Jun 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | -0.84% | 167 |
| Jun 6, 2025 | 20.38 | 20.71 | 20.29 | 20.29 | - | -3.38% | 30,488 |
| Jun 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.19% | 100 |
| Jun 4, 2025 | 20.86 | 21.07 | 20.86 | 21.04 | - | 1.54% | 3,288 |
| Jun 3, 2025 | 20.72 | 20.72 | 20.43 | 20.72 | - | 3.86% | 1,903 |
| Jun 2, 2025 | 20.00 | 20.00 | 19.95 | 19.95 | - | 2.05% | 461 |
| May 29, 2025 | 19.35 | 19.55 | 19.35 | 19.55 | - | 3.71% | 2,702 |
| May 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 1.40% | 200 |
| May 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | - | 0.54% | 142 |
| May 16, 2025 | 18.47 | 18.49 | 18.46 | 18.49 | - | -1.60% | 4,952 |
| May 13, 2025 | 18.90 | 18.90 | 18.75 | 18.79 | - | 5.92% | 5,335 |
| May 12, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | 5.34% | 208 |
| May 8, 2025 | 16.50 | 16.84 | 16.50 | 16.84 | - | 4.53% | 913 |
| May 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | -0.43% | 1,107 |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | -1.46% | 554 |
| May 2, 2025 | 16.40 | 16.42 | 16.40 | 16.42 | - | 10.20% | 1,885 |
| Apr 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -4.18% | 300 |
| Apr 28, 2025 | 15.49 | 15.55 | 15.49 | 15.55 | - | -0.19% | 357 |
| Apr 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 1.37% | 185 |
| Apr 24, 2025 | 14.76 | 15.37 | 14.76 | 15.37 | - | 4.34% | 8,409 |
| Apr 23, 2025 | 14.60 | 14.73 | 14.58 | 14.73 | - | 6.97% | 1,646 |