Alphabet (GOOGL) Yield Shares Purpose ETF (NEO:YGOG)
Canada
· Delayed Price · Currency is CAD 29.33
+0.58 (2.02%)
Apr 25, 2025, 3:46 PM EDT
NEO:YGOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.85 | 29.85 | 29.19 | 29.25 | 29.25 | 1.74% | 50,200 |
| Apr 24, 2025 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | 3.16% | 19,211 |
| Apr 23, 2025 | 28.14 | 28.35 | 27.87 | 27.87 | 27.87 | 2.80% | 14,848 |
| Apr 22, 2025 | 26.70 | 27.11 | 26.70 | 27.11 | 27.11 | 2.77% | 2,600 |
| Apr 21, 2025 | 26.84 | 26.84 | 26.14 | 26.38 | 26.38 | -3.01% | 3,981 |
| Apr 17, 2025 | 27.70 | 27.70 | 26.99 | 27.20 | 27.20 | -1.13% | 5,665 |
| Apr 16, 2025 | 27.65 | 27.99 | 27.23 | 27.51 | 27.51 | -2.38% | 9,637 |
| Apr 15, 2025 | 28.75 | 28.78 | 28.06 | 28.18 | 28.18 | -2.08% | 9,595 |
| Apr 14, 2025 | 28.71 | 28.89 | 28.50 | 28.78 | 28.78 | 1.48% | 6,020 |
| Apr 11, 2025 | 27.84 | 28.36 | 27.84 | 28.36 | 28.36 | 3.13% | 1,812 |
| Apr 10, 2025 | 28.28 | 28.28 | 27.00 | 27.50 | 27.50 | -3.07% | 20,498 |
| Apr 9, 2025 | 25.79 | 28.37 | 25.79 | 28.37 | 28.37 | 10.52% | 22,083 |
| Apr 8, 2025 | 27.21 | 27.40 | 25.59 | 25.67 | 25.67 | -1.76% | 29,096 |
| Apr 7, 2025 | 25.00 | 26.48 | 24.91 | 26.13 | 26.13 | 0.50% | 22,464 |
| Apr 4, 2025 | 26.56 | 27.08 | 26.00 | 26.00 | 26.00 | -4.24% | 14,086 |
| Apr 3, 2025 | 27.34 | 27.42 | 27.11 | 27.15 | 27.15 | -4.00% | 11,763 |
| Apr 2, 2025 | 28.20 | 28.50 | 27.90 | 28.28 | 28.28 | 0.18% | 4,931 |
| Apr 1, 2025 | 27.77 | 28.54 | 27.77 | 28.23 | 28.23 | 1.11% | 2,980 |
| Mar 31, 2025 | 27.56 | 28.05 | 27.14 | 27.92 | 27.92 | 0.11% | 12,142 |
| Mar 28, 2025 | 29.37 | 29.44 | 27.76 | 27.89 | 27.89 | -5.94% | 10,930 |
| Mar 27, 2025 | 30.19 | 30.20 | 29.65 | 29.65 | 29.65 | -3.01% | 3,046 |
| Mar 26, 2025 | 31.38 | 31.40 | 30.54 | 30.57 | 30.57 | -3.23% | 5,809 |
| Mar 25, 2025 | 31.31 | 31.60 | 31.28 | 31.59 | 31.59 | 1.45% | 3,453 |
| Mar 24, 2025 | 30.73 | 31.14 | 30.73 | 31.14 | 31.14 | 3.11% | 15,927 |
| Mar 21, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 1,570 |
| Mar 20, 2025 | 29.99 | 30.34 | 29.76 | 30.00 | 30.00 | -0.92% | 3,390 |
| Mar 19, 2025 | 29.80 | 30.28 | 29.71 | 30.28 | 30.28 | 2.85% | 4,954 |
| Mar 18, 2025 | 30.34 | 30.34 | 28.72 | 29.44 | 29.44 | -2.65% | 10,683 |
| Mar 17, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.24 | -0.98% | 4,317 |
| Mar 14, 2025 | 30.05 | 30.54 | 30.02 | 30.54 | 30.54 | 2.00% | 3,724 |
| Mar 13, 2025 | 30.38 | 30.38 | 29.94 | 29.94 | 29.94 | -3.17% | 2,302 |
| Mar 12, 2025 | 30.83 | 30.96 | 30.13 | 30.92 | 30.92 | 1.71% | 8,292 |
| Mar 11, 2025 | 30.45 | 30.59 | 29.80 | 30.40 | 30.40 | -0.82% | 12,283 |
| Mar 10, 2025 | 31.42 | 31.42 | 30.15 | 30.65 | 30.65 | -5.28% | 6,612 |
| Mar 7, 2025 | 31.80 | 32.49 | 31.75 | 32.36 | 32.36 | 1.12% | 14,480 |
| Mar 6, 2025 | 31.84 | 32.41 | 31.84 | 32.00 | 32.00 | -0.68% | 6,000 |
| Mar 5, 2025 | 31.56 | 32.29 | 31.37 | 32.22 | 32.22 | 1.80% | 4,383 |
| Mar 4, 2025 | 30.81 | 32.02 | 30.81 | 31.65 | 31.65 | 3.13% | 8,905 |
| Mar 3, 2025 | 31.79 | 32.13 | 30.69 | 30.69 | 30.69 | -3.03% | 1,578 |
| Feb 28, 2025 | 31.25 | 31.65 | 30.99 | 31.65 | 31.65 | 1.31% | 4,058 |
| Feb 27, 2025 | 32.49 | 32.49 | 31.24 | 31.24 | 31.24 | -2.89% | 5,685 |
| Feb 26, 2025 | 32.55 | 32.90 | 31.96 | 32.17 | 32.17 | -2.87% | 5,575 |
| Feb 25, 2025 | 33.76 | 33.76 | 33.06 | 33.12 | 33.12 | -2.59% | 7,377 |
| Feb 24, 2025 | 34.50 | 34.72 | 34.00 | 34.00 | 34.00 | -0.12% | 8,540 |
| Feb 21, 2025 | 35.39 | 35.39 | 34.04 | 34.04 | 34.04 | -3.43% | 6,656 |
| Feb 20, 2025 | 35.21 | 35.25 | 34.83 | 35.25 | 35.25 | -0.31% | 2,854 |
| Feb 19, 2025 | 35.08 | 35.37 | 35.07 | 35.36 | 35.36 | 0.86% | 5,219 |
| Feb 18, 2025 | 35.40 | 35.41 | 34.64 | 35.06 | 35.06 | -0.82% | 25,094 |
| Feb 14, 2025 | 35.39 | 35.46 | 35.20 | 35.35 | 35.35 | -0.14% | 3,027 |
| Feb 13, 2025 | 35.06 | 35.41 | 35.02 | 35.40 | 35.40 | 1.17% | 19,698 |