META (META) Yield Shares Purpose ETF (NEO:YMET)
Canada
· Delayed Price · Currency is CAD 24.06
+0.43 (1.82%)
Jul 9, 2025, 4:00 PM EDT
NEO:YMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 23.98 | 24.19 | 23.98 | 24.06 | - | 1.82% | 1,570 |
| Jul 8, 2025 | 23.86 | 23.88 | 23.63 | 23.63 | - | 0.17% | 258 |
| Jul 7, 2025 | 23.37 | 23.81 | 23.37 | 23.59 | - | 0.94% | 3,560 |
| Jul 4, 2025 | 23.55 | 23.68 | 23.37 | 23.37 | - | -0.81% | 704 |
| Jul 3, 2025 | 23.77 | 23.77 | 23.50 | 23.56 | - | 0.55% | 2,426 |
| Jul 2, 2025 | 23.54 | 23.64 | 23.43 | 23.43 | - | -3.10% | 7,262 |
| Jun 30, 2025 | 24.26 | 24.26 | 24.18 | 24.18 | - | 0.92% | 256 |
| Jun 27, 2025 | 23.92 | 23.96 | 23.85 | 23.96 | - | 0.71% | 1,161 |
| Jun 26, 2025 | 23.58 | 23.79 | 23.58 | 23.79 | - | 1.06% | 4,455 |
| Jun 25, 2025 | 23.66 | 23.69 | 23.54 | 23.54 | - | -0.25% | 1,281 |
| Jun 24, 2025 | 23.45 | 23.60 | 23.34 | 23.60 | - | 5.17% | 2,075 |
| Jun 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | - | - |
| Jun 20, 2025 | 22.70 | 22.70 | 22.44 | 22.44 | - | -1.97% | 4,644 |
| Jun 19, 2025 | 22.80 | 22.89 | 22.80 | 22.89 | - | -0.61% | 100 |
| Jun 18, 2025 | 23.12 | 23.14 | 23.03 | 23.03 | - | -0.22% | 2,440 |
| Jun 17, 2025 | 23.39 | 23.39 | 23.08 | 23.08 | - | -0.52% | 24,243 |
| Jun 16, 2025 | 23.29 | 23.29 | 23.09 | 23.20 | - | 3.29% | 1,710 |
| Jun 13, 2025 | 22.83 | 22.83 | 22.46 | 22.46 | - | -1.58% | 3,032 |
| Jun 12, 2025 | 22.59 | 22.83 | 22.59 | 22.82 | - | 0.04% | 711 |
| Jun 11, 2025 | 23.15 | 23.15 | 22.81 | 22.81 | - | -1.08% | 654 |
| Jun 10, 2025 | 23.03 | 23.09 | 22.94 | 23.06 | - | 0.92% | 1,807 |
| Jun 9, 2025 | 23.05 | 23.14 | 22.85 | 22.85 | - | -0.52% | 820 |
| Jun 6, 2025 | 22.89 | 22.97 | 22.89 | 22.97 | - | 1.64% | 641 |
| Jun 5, 2025 | 22.60 | 22.64 | 22.60 | 22.60 | - | -0.18% | 772 |
| Jun 4, 2025 | 22.49 | 22.64 | 22.49 | 22.64 | - | 2.68% | 355 |
| Jun 3, 2025 | 22.07 | 22.07 | 22.04 | 22.05 | - | -0.72% | 1,548 |
| Jun 2, 2025 | 22.18 | 22.24 | 22.18 | 22.21 | - | 3.93% | 4,956 |
| May 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | 0.42% | 6,121 |
| May 29, 2025 | 21.29 | 21.29 | 21.23 | 21.28 | - | 0.09% | 503 |
| May 28, 2025 | 21.25 | 21.35 | 21.25 | 21.26 | - | -0.42% | 30,343 |
| May 27, 2025 | 21.18 | 21.35 | 21.16 | 21.35 | - | 2.99% | 1,002 |
| May 26, 2025 | 21.08 | 21.08 | 20.73 | 20.73 | - | -0.34% | 1,700 |
| May 23, 2025 | 20.81 | 20.81 | 20.75 | 20.80 | - | -1.56% | 1,433 |
| May 22, 2025 | 21.13 | 21.13 | 21.12 | 21.13 | - | 0.28% | 1,011 |
| May 21, 2025 | 21.10 | 21.15 | 21.05 | 21.07 | - | -0.28% | 2,683 |
| May 20, 2025 | 21.10 | 21.19 | 21.10 | 21.13 | - | -0.42% | 826 |
| May 16, 2025 | 21.01 | 21.22 | 21.01 | 21.22 | - | -0.52% | 680 |
| May 15, 2025 | 21.51 | 21.59 | 21.33 | 21.33 | - | -2.02% | 4,663 |
| May 14, 2025 | 21.82 | 21.82 | 21.70 | 21.77 | - | 0.18% | 1,021 |
| May 13, 2025 | 21.53 | 21.82 | 21.53 | 21.73 | - | 2.26% | 1,187 |
| 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 |