META (META) Yield Shares Purpose ETF (NEO:YMET)
Canada
· Delayed Price · Currency is CAD 19.60
-0.14 (-0.71%)
May 9, 2025, 4:00 PM EDT
NEO:YMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.53 | 21.82 | 21.53 | 21.82 | - | 2.68% | 386 |
| May 12, 2025 | 21.08 | 21.25 | 20.54 | 21.25 | - | 8.42% | 20,898 |
| May 9, 2025 | 20.03 | 20.03 | 19.60 | 19.60 | - | -0.71% | 838 |
| May 8, 2025 | 19.96 | 20.09 | 19.74 | 19.74 | - | 1.75% | 4,347 |
| May 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| May 6, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | - | -1.67% | 1,832 |
| May 5, 2025 | 19.69 | 19.82 | 19.69 | 19.73 | - | 0.46% | 845 |
| May 2, 2025 | 19.14 | 19.80 | 19.14 | 19.64 | - | 3.70% | 4,610 |
| May 1, 2025 | 19.62 | 19.62 | 18.92 | 18.94 | - | 5.87% | 48,245 |
| Apr 30, 2025 | 17.53 | 18.00 | 17.40 | 17.89 | - | -1.76% | 12,788 |
| Apr 29, 2025 | 18.03 | 18.28 | 18.03 | 18.21 | - | 0.89% | 2,061 |
| Apr 28, 2025 | 18.39 | 18.39 | 17.75 | 18.05 | - | -0.06% | 2,350 |
| Apr 25, 2025 | 18.17 | 18.17 | 17.84 | 18.06 | - | 2.61% | 3,082 |
| Apr 24, 2025 | 17.40 | 17.60 | 17.39 | 17.60 | - | 2.33% | 818 |
| Apr 23, 2025 | 17.57 | 17.65 | 17.20 | 17.20 | - | 4.81% | 8,618 |
| Apr 22, 2025 | 16.01 | 16.41 | 16.01 | 16.41 | - | 3.21% | 2,114 |
| Apr 21, 2025 | 16.19 | 16.19 | 15.78 | 15.90 | - | -3.87% | 16,536 |
| Apr 17, 2025 | 16.64 | 16.71 | 16.48 | 16.54 | - | 0.12% | 33,228 |
| Apr 16, 2025 | 16.82 | 16.94 | 16.31 | 16.52 | - | -4.40% | 3,199 |
| Apr 15, 2025 | 17.67 | 17.67 | 17.28 | 17.28 | - | -2.26% | 17,093 |
| Apr 14, 2025 | 18.49 | 18.49 | 17.68 | 17.68 | - | -2.21% | 9,041 |
| Apr 11, 2025 | 18.15 | 18.15 | 17.69 | 18.08 | - | 0.44% | 31,417 |
| Apr 10, 2025 | 19.09 | 19.09 | 17.85 | 18.00 | - | -6.69% | 34,075 |
| Apr 9, 2025 | 16.81 | 19.36 | 16.73 | 19.29 | - | 13.20% | 35,874 |
| Apr 8, 2025 | 18.01 | 18.05 | 16.58 | 17.04 | - | - | 34,107 |
| Apr 7, 2025 | 15.70 | 17.34 | 15.70 | 17.04 | - | 3.97% | 33,699 |
| Apr 4, 2025 | 16.70 | 16.90 | 16.23 | 16.39 | - | -6.82% | 25,952 |
| Apr 3, 2025 | 18.16 | 18.37 | 17.57 | 17.59 | - | -10.53% | 19,145 |
| Apr 2, 2025 | 19.27 | 19.67 | 19.27 | 19.66 | - | -0.10% | 2,624 |
| Apr 1, 2025 | 19.19 | 19.78 | 19.19 | 19.68 | - | 1.97% | 6,675 |
| Mar 31, 2025 | 18.76 | 19.37 | 18.47 | 19.30 | - | -0.26% | 4,200 |
| Mar 28, 2025 | 19.60 | 19.60 | 19.31 | 19.35 | - | -5.24% | 2,209 |
| Mar 27, 2025 | 20.43 | 20.75 | 20.37 | 20.42 | - | -2.02% | 1,205 |
| Mar 26, 2025 | 21.49 | 21.49 | 20.75 | 20.84 | - | -2.62% | 2,000 |
| Mar 25, 2025 | 21.58 | 21.58 | 21.25 | 21.40 | - | 1.23% | 14,775 |
| Mar 24, 2025 | 20.96 | 21.19 | 20.91 | 21.14 | - | 4.29% | 3,822 |
| Mar 21, 2025 | 19.88 | 21.36 | 19.88 | 20.27 | - | 2.17% | 37,809 |
| Mar 20, 2025 | 19.80 | 20.71 | 19.80 | 19.84 | - | 0.46% | 8,071 |
| Mar 19, 2025 | 19.72 | 19.82 | 19.40 | 19.75 | - | 0.41% | 3,671 |
| Mar 18, 2025 | 20.35 | 20.35 | 19.42 | 19.67 | - | -4.14% | 4,608 |
| Mar 17, 2025 | 20.64 | 20.77 | 20.35 | 20.52 | - | -0.68% | 3,070 |
| Mar 14, 2025 | 20.28 | 20.66 | 20.28 | 20.66 | - | 3.66% | 13,198 |
| Mar 13, 2025 | 21.26 | 21.26 | 19.78 | 19.93 | - | -5.46% | 10,542 |
| Mar 12, 2025 | 21.42 | 21.53 | 21.02 | 21.08 | - | 2.73% | 36,776 |
| Mar 11, 2025 | 20.16 | 20.56 | 20.16 | 20.52 | - | 1.63% | 1,768 |
| Mar 10, 2025 | 19.80 | 20.20 | 19.80 | 20.19 | - | -10.78% | 2,559 |
| Mar 7, 2025 | 21.36 | 22.63 | 21.10 | 22.63 | - | - | 1,359 |
| Mar 6, 2025 | 22.25 | 22.63 | 22.25 | 22.63 | - | - | 225 |
| Mar 5, 2025 | 22.76 | 22.76 | 22.63 | 22.63 | - | -2.16% | 1,656 |
| Mar 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | - | 3,423 |