META (META) Yield Shares Purpose ETF (NEO:YMET)
Canada
· Delayed Price · Currency is CAD 20.52
+0.33 (1.63%)
Mar 11, 2025, 4:00 PM EST
NEO:YMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | - | 1,204 |
| Feb 28, 2025 | 22.43 | 23.13 | 22.15 | 23.13 | - | 1.89% | 5,765 |
| Feb 27, 2025 | 23.00 | 23.16 | 22.70 | 22.70 | - | -2.70% | 2,585 |
| Feb 26, 2025 | 23.51 | 23.61 | 23.19 | 23.33 | - | 2.23% | 1,075 |
| Feb 25, 2025 | 23.18 | 23.21 | 22.22 | 22.82 | - | -1.89% | 2,839 |
| Feb 24, 2025 | 23.88 | 23.91 | 23.26 | 23.26 | - | -2.72% | 5,457 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.90 | 23.91 | - | -2.33% | 743 |
| Feb 20, 2025 | 24.39 | 24.53 | 24.39 | 24.48 | - | -1.05% | 10,482 |
| Feb 19, 2025 | 24.73 | 24.74 | 24.43 | 24.74 | - | -1.16% | 16,883 |
| Feb 18, 2025 | 25.40 | 25.40 | 24.81 | 25.03 | - | -3.66% | 10,865 |
| Feb 14, 2025 | 25.66 | 25.98 | 25.66 | 25.98 | - | 1.29% | 854 |
| Feb 13, 2025 | 25.47 | 25.65 | 25.42 | 25.65 | - | 0.27% | 2,704 |
| Feb 12, 2025 | 25.40 | 25.58 | 25.38 | 25.58 | - | 1.03% | 687 |
| Feb 11, 2025 | 25.15 | 25.41 | 25.15 | 25.32 | - | 0.36% | 4,579 |
| Feb 10, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | - | 0.24% | 1,040 |
| Feb 7, 2025 | 25.18 | 25.25 | 25.12 | 25.17 | - | 0.68% | 299 |
| Feb 6, 2025 | 24.96 | 25.19 | 24.95 | 25.00 | - | 0.64% | 1,532 |
| Feb 5, 2025 | 25.01 | 25.01 | 24.80 | 24.84 | - | 0.16% | 1,275 |
| Feb 4, 2025 | 24.78 | 24.80 | 24.78 | 24.80 | - | 0.98% | 873 |
| Feb 3, 2025 | 23.80 | 24.73 | 23.80 | 24.56 | - | 1.11% | 2,267 |
| Jan 31, 2025 | 24.69 | 24.69 | 24.21 | 24.29 | - | 0.37% | 4,385 |
| Jan 30, 2025 | 24.48 | 24.78 | 24.18 | 24.20 | - | 2.24% | 18,640 |
| Jan 29, 2025 | 23.46 | 23.67 | 23.46 | 23.67 | - | -0.42% | 9,497 |
| Jan 28, 2025 | 23.74 | 24.01 | 23.59 | 23.77 | - | 2.02% | 4,341 |
| Jan 27, 2025 | 22.12 | 23.43 | 22.12 | 23.30 | - | 2.24% | 8,497 |
| Jan 24, 2025 | 22.46 | 22.95 | 22.45 | 22.79 | - | 1.74% | 5,431 |
| Jan 23, 2025 | 22.15 | 22.40 | 22.15 | 22.40 | - | 1.91% | 1,439 |
| Jan 22, 2025 | 22.01 | 22.43 | 21.88 | 21.98 | - | 1.24% | 7,472 |
| Jan 21, 2025 | 21.80 | 21.80 | 21.71 | 21.71 | - | 1.07% | 3,555 |
| Jan 20, 2025 | 21.86 | 22.14 | 21.48 | 21.48 | - | -0.37% | 4,267 |
| Jan 17, 2025 | 21.59 | 21.71 | 21.56 | 21.56 | - | 0.14% | 2,518 |
| Jan 16, 2025 | 21.54 | 21.61 | 21.53 | 21.53 | - | -1.01% | 3,804 |
| Jan 15, 2025 | 21.37 | 21.75 | 21.37 | 21.75 | - | 4.92% | 2,383 |
| Jan 14, 2025 | 21.00 | 21.00 | 20.63 | 20.73 | - | -2.68% | 3,560 |
| Jan 13, 2025 | 21.27 | 21.32 | 21.08 | 21.30 | - | -1.53% | 6,187 |
| Jan 10, 2025 | 21.47 | 21.94 | 21.07 | 21.63 | - | 0.79% | 1,523 |
| Jan 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Jan 8, 2025 | 21.47 | 21.47 | 21.42 | 21.46 | - | -0.92% | 4,816 |
| Jan 7, 2025 | 22.02 | 22.02 | 21.40 | 21.66 | - | -2.01% | 9,942 |
| Jan 6, 2025 | 21.56 | 22.12 | 21.56 | 22.11 | - | 4.52% | 4,476 |
| Jan 3, 2025 | 21.25 | 21.25 | 20.88 | 21.15 | - | 1.20% | 13,546 |
| Jan 2, 2025 | 20.65 | 21.10 | 20.65 | 20.90 | - | 2.15% | 8,679 |
| Dec 31, 2024 | 20.62 | 20.63 | 20.46 | 20.46 | - | -1.02% | 763 |
| Dec 30, 2024 | 20.50 | 20.79 | 20.50 | 20.67 | - | -0.96% | 22,012 |