Coinbase (Coin) Yield Shares Purpose ETF (NEO:YCON)
Canada
· Delayed Price · Currency is CAD 15.75
-0.76 (-4.60%)
Jun 5, 2025, 4:00 PM EDT
NEO:YCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.89 | 16.89 | 15.43 | 15.75 | - | -4.60% | 13,019 |
| Jun 4, 2025 | 16.69 | 16.69 | 16.44 | 16.51 | - | -1.08% | 40,104 |
| Jun 3, 2025 | 15.92 | 16.71 | 15.92 | 16.69 | - | 6.04% | 31,717 |
| Jun 2, 2025 | 15.86 | 15.86 | 15.62 | 15.74 | - | -0.63% | 2,606 |
| May 30, 2025 | 15.95 | 15.95 | 15.73 | 15.84 | - | -1.00% | 8,084 |
| May 29, 2025 | 16.43 | 16.43 | 15.88 | 16.00 | - | -3.38% | 1,955 |
| May 28, 2025 | 17.25 | 17.25 | 16.47 | 16.56 | - | -5.86% | 75,468 |
| May 27, 2025 | 17.65 | 17.65 | 17.45 | 17.59 | - | -0.96% | 1,569 |
| May 26, 2025 | 17.49 | 17.76 | 17.49 | 17.76 | - | 2.36% | 1,133 |
| May 23, 2025 | 17.28 | 17.42 | 17.28 | 17.35 | - | -2.75% | 1,632 |
| May 22, 2025 | 17.52 | 18.06 | 17.35 | 17.84 | - | 4.94% | 53,878 |
| May 21, 2025 | 17.13 | 17.61 | 17.00 | 17.00 | - | -0.82% | 3,226 |
| May 20, 2025 | 17.32 | 17.32 | 16.86 | 17.14 | - | -2.06% | 4,436 |
| May 16, 2025 | 16.53 | 17.50 | 16.44 | 17.50 | - | 8.63% | 2,031 |
| May 15, 2025 | 16.84 | 16.84 | 16.11 | 16.11 | - | -6.17% | 97,324 |
| May 14, 2025 | 16.89 | 17.17 | 16.85 | 17.17 | - | 1.54% | 1,937 |
| May 13, 2025 | 16.00 | 16.93 | 15.54 | 16.91 | - | 20.53% | 56,501 |
| May 12, 2025 | 14.19 | 14.40 | 14.00 | 14.03 | - | 4.47% | 2,442 |
| May 9, 2025 | 13.87 | 14.30 | 13.43 | 13.43 | - | -3.31% | 32,626 |
| May 8, 2025 | 13.81 | 14.11 | 13.81 | 13.89 | - | 5.63% | 20,937 |
| May 7, 2025 | 13.35 | 13.35 | 13.15 | 13.15 | - | -0.30% | 1,037 |
| May 6, 2025 | 13.17 | 13.21 | 12.98 | 13.19 | - | -1.64% | 4,481 |
| May 5, 2025 | 13.43 | 13.61 | 13.41 | 13.41 | - | -2.83% | 1,294 |
| May 2, 2025 | 13.76 | 13.92 | 13.70 | 13.80 | - | 1.55% | 1,266 |
| May 1, 2025 | 13.70 | 13.72 | 13.59 | 13.59 | - | 0.52% | 9,575 |
| Apr 30, 2025 | 13.26 | 13.52 | 13.26 | 13.52 | - | -2.03% | 1,064 |
| Apr 29, 2025 | 13.73 | 13.80 | 13.73 | 13.80 | - | 0.58% | 1,112 |
| Apr 28, 2025 | 13.86 | 13.86 | 13.34 | 13.72 | - | -4.66% | 109,155 |
| Apr 25, 2025 | 14.18 | 14.41 | 14.18 | 14.39 | - | 2.49% | 2,895 |
| Apr 24, 2025 | 13.54 | 14.04 | 13.54 | 14.04 | - | 3.69% | 4,256 |
| Apr 23, 2025 | 13.75 | 13.75 | 13.45 | 13.54 | - | 2.81% | 1,533 |
| Apr 22, 2025 | 13.00 | 13.36 | 13.00 | 13.17 | - | 8.75% | 27,333 |
| Apr 21, 2025 | 12.23 | 12.25 | 12.01 | 12.11 | - | 0.67% | 100,885 |
| Apr 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | 1.86% | 2,032 |
| Apr 16, 2025 | 11.81 | 11.90 | 11.68 | 11.81 | - | -1.67% | 745 |
| Apr 15, 2025 | 12.10 | 12.12 | 11.87 | 12.01 | - | -1.31% | 37,644 |
| Apr 14, 2025 | 12.48 | 12.48 | 11.86 | 12.17 | - | 1.42% | 9,875 |
| Apr 11, 2025 | 11.86 | 12.06 | 11.61 | 12.00 | - | 4.80% | 13,522 |
| Apr 10, 2025 | 11.68 | 11.77 | 10.86 | 11.45 | - | -5.84% | 21,612 |
| Apr 9, 2025 | 10.45 | 12.31 | 10.45 | 12.16 | - | 15.15% | 33,406 |
| Apr 8, 2025 | 10.87 | 11.40 | 10.08 | 10.56 | - | - | 21,810 |
| Apr 7, 2025 | 10.45 | 10.62 | 10.15 | 10.56 | - | -2.22% | 20,046 |
| Apr 4, 2025 | 11.35 | 11.35 | 10.50 | 10.80 | - | -7.77% | 6,519 |
| Apr 3, 2025 | 11.61 | 11.73 | 11.50 | 11.71 | - | -7.21% | 4,980 |
| Apr 2, 2025 | 11.84 | 12.62 | 11.84 | 12.62 | - | 5.25% | 2,467 |
| Apr 1, 2025 | 11.79 | 11.99 | 11.63 | 11.99 | - | 2.30% | 21,659 |
| Mar 31, 2025 | 11.55 | 11.72 | 11.48 | 11.72 | - | -2.09% | 953 |
| Mar 28, 2025 | 12.85 | 12.85 | 11.96 | 11.97 | - | -9.93% | 25,154 |
| Mar 27, 2025 | 13.65 | 13.65 | 13.29 | 13.29 | - | -5.34% | 2,434 |
| Mar 26, 2025 | 14.70 | 14.70 | 13.89 | 14.04 | - | -4.62% | 6,477 |