Netflix (NFLX) Yield Shares Purpose ETF (NEO:YNET)
Canada
· Delayed Price · Currency is CAD 23.84
+0.92 (4.01%)
Jun 24, 2025, 4:00 PM EDT
NEO:YNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 22.94 | 23.88 | 22.94 | 23.84 | - | 4.01% | 204 |
| Jun 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | - | - |
| Jun 20, 2025 | 22.94 | 22.94 | 22.92 | 22.92 | - | 2.32% | 231 |
| Jun 19, 2025 | 22.85 | 22.85 | 22.40 | 22.40 | - | -1.41% | 110 |
| Jun 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Jun 17, 2025 | 22.76 | 22.80 | 22.72 | 22.72 | - | -0.13% | 42,189 |
| Jun 16, 2025 | 22.61 | 22.75 | 22.61 | 22.75 | - | 1.29% | 443 |
| Jun 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | - | 0.85% | 440 |
| Jun 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | - | - |
| Jun 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | - | - |
| Jun 10, 2025 | 22.13 | 22.27 | 21.90 | 22.27 | - | -1.68% | 16,457 |
| Jun 9, 2025 | 22.75 | 22.75 | 22.65 | 22.65 | - | -1.74% | 500 |
| Jun 6, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | - | 0.26% | 484 |
| Jun 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | - | - | - |
| Jun 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | - | 1.91% | 454 |
| Jun 3, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | - | - |
| Jun 2, 2025 | 22.51 | 22.56 | 22.51 | 22.56 | - | 0.67% | 1,079 |
| May 30, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | 2.14% | 1,401 |
| May 29, 2025 | 22.04 | 22.04 | 21.85 | 21.94 | - | -1.92% | 2,750 |
| May 28, 2025 | 22.30 | 22.40 | 22.28 | 22.37 | - | -0.22% | 26,125 |
| May 27, 2025 | 22.24 | 22.42 | 22.24 | 22.42 | - | 0.63% | 108 |
| May 26, 2025 | 22.48 | 22.48 | 22.28 | 22.28 | - | 1.23% | 100 |
| May 23, 2025 | 22.05 | 22.05 | 22.01 | 22.01 | - | -0.27% | 1,820 |
| May 22, 2025 | 22.14 | 22.20 | 22.07 | 22.07 | - | 0.23% | 724 |
| May 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | - | - |
| May 20, 2025 | 21.88 | 22.02 | 21.88 | 22.02 | - | -0.36% | 365 |
| May 16, 2025 | 22.05 | 22.10 | 22.03 | 22.10 | - | 1.14% | 2,692 |
| May 15, 2025 | 21.50 | 21.91 | 21.50 | 21.85 | - | 3.07% | 2,268 |
| May 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| May 13, 2025 | 21.05 | 21.20 | 21.05 | 21.20 | - | 2.91% | 238 |
| May 12, 2025 | 20.87 | 20.87 | 20.60 | 20.60 | - | -3.15% | 4,622 |
| May 9, 2025 | 21.41 | 21.41 | 21.24 | 21.27 | - | -0.42% | 5,739 |
| May 8, 2025 | 21.27 | 21.42 | 21.27 | 21.36 | - | -0.65% | 476 |
| May 7, 2025 | 21.47 | 21.50 | 21.47 | 21.50 | - | 1.51% | 120 |
| May 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | - | - |
| May 5, 2025 | 20.88 | 21.18 | 20.88 | 21.18 | - | 0.28% | 565 |
| May 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | - | - |
| May 1, 2025 | 20.80 | 21.14 | 20.80 | 21.12 | - | 0.81% | 535 |
| Apr 30, 2025 | 20.86 | 20.95 | 20.86 | 20.95 | - | 0.34% | 247 |
| Apr 29, 2025 | 20.75 | 20.88 | 20.75 | 20.88 | - | 1.36% | 196 |
| Apr 28, 2025 | 20.27 | 20.60 | 20.27 | 20.60 | - | 0.44% | 536 |
| Apr 25, 2025 | 20.53 | 20.53 | 20.51 | 20.51 | - | 4.16% | 385 |
| Apr 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | - | - |
| Apr 23, 2025 | 19.60 | 19.74 | 19.60 | 19.69 | - | 0.72% | 3,477 |
| Apr 22, 2025 | 19.71 | 19.90 | 19.55 | 19.55 | - | 4.71% | 7,139 |
| Apr 21, 2025 | 19.09 | 19.09 | 18.48 | 18.67 | - | 2.36% | 7,285 |
| Apr 17, 2025 | 18.31 | 18.31 | 18.24 | 18.24 | - | 1.28% | 42,108 |
| Apr 16, 2025 | 18.15 | 18.25 | 18.01 | 18.01 | - | -1.85% | 430 |
| Apr 15, 2025 | 18.32 | 18.50 | 18.32 | 18.35 | - | 4.62% | 29,360 |
| Apr 14, 2025 | 17.57 | 17.60 | 17.54 | 17.54 | - | 1.92% | 469 |