NVIDIA (NVDA) Yield Shares Purpose ETF (NEO:YNVD)
45.48
+0.18 (0.40%)
Aug 14, 2025, 3:58 PM EDT
NEO:YNVD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 44.95 | 45.62 | 44.80 | 45.48 | 45.48 | 0.40% | 16,834 |
Aug 13, 2025 | 45.74 | 45.92 | 44.80 | 45.30 | 45.30 | -0.98% | 30,348 |
Aug 12, 2025 | 45.30 | 45.75 | 44.80 | 45.75 | 45.75 | 0.99% | 41,310 |
Aug 11, 2025 | 45.33 | 45.85 | 44.99 | 45.30 | 45.30 | -0.55% | 30,971 |
Aug 8, 2025 | 45.34 | 45.68 | 45.34 | 45.55 | 45.55 | 0.91% | 12,037 |
Aug 7, 2025 | 45.18 | 45.75 | 44.59 | 45.14 | 45.14 | 1.10% | 31,810 |
Aug 6, 2025 | 43.96 | 44.79 | 43.88 | 44.65 | 44.65 | 0.86% | 44,592 |
Aug 5, 2025 | 44.67 | 44.80 | 43.88 | 44.27 | 44.27 | 2.79% | 48,781 |
Aug 1, 2025 | 43.08 | 43.68 | 42.25 | 43.07 | 43.07 | -2.38% | 94,069 |
Jul 31, 2025 | 44.90 | 45.20 | 43.59 | 44.12 | 44.12 | -0.29% | 53,980 |
Jul 30, 2025 | 43.75 | 44.50 | 43.75 | 44.25 | 44.25 | 2.03% | 61,352 |
Jul 29, 2025 | 44.24 | 44.35 | 43.33 | 43.37 | 43.37 | -2.60% | 45,889 |
Jul 28, 2025 | 43.93 | 44.53 | 43.91 | 44.53 | 44.53 | 2.09% | 62,361 |
Jul 25, 2025 | 43.66 | 43.81 | 43.46 | 43.62 | 43.62 | 0.23% | 29,934 |
Jul 24, 2025 | 43.15 | 43.62 | 43.15 | 43.52 | 43.52 | 1.80% | 54,247 |
Jul 23, 2025 | 42.60 | 42.90 | 42.19 | 42.75 | 42.75 | 1.81% | 19,450 |
Jul 22, 2025 | 43.06 | 43.06 | 41.20 | 41.99 | 41.99 | -2.64% | 64,411 |
Jul 21, 2025 | 43.21 | 43.49 | 43.00 | 43.13 | 43.13 | -0.12% | 22,290 |
Jul 18, 2025 | 43.70 | 43.70 | 42.94 | 43.18 | 43.18 | -0.28% | 46,986 |
Jul 17, 2025 | 43.10 | 43.52 | 42.85 | 43.30 | 43.30 | 0.74% | 49,051 |
Jul 16, 2025 | 42.88 | 42.98 | 42.40 | 42.98 | 42.98 | 0.49% | 38,071 |
Jul 15, 2025 | 42.50 | 43.08 | 42.50 | 42.77 | 42.77 | 3.99% | 62,899 |
Jul 14, 2025 | 41.72 | 41.72 | 40.65 | 41.13 | 41.13 | -0.53% | 36,854 |
Jul 11, 2025 | 41.23 | 41.98 | 41.23 | 41.35 | 41.35 | 0.24% | 26,799 |
Jul 10, 2025 | 41.45 | 41.45 | 40.68 | 41.25 | 41.25 | 0.78% | 36,482 |
Jul 9, 2025 | 40.38 | 41.20 | 40.38 | 40.93 | 40.93 | 1.89% | 42,337 |
Jul 8, 2025 | 40.00 | 40.22 | 39.87 | 40.17 | 40.17 | 0.93% | 18,991 |
Jul 7, 2025 | 39.88 | 40.03 | 39.60 | 39.80 | 39.80 | -0.55% | 22,743 |
Jul 4, 2025 | 40.34 | 40.34 | 39.91 | 40.02 | 40.02 | -0.20% | 15,530 |
Jul 3, 2025 | 39.95 | 40.39 | 39.75 | 40.10 | 40.10 | 1.39% | 40,156 |
Jul 2, 2025 | 38.77 | 39.58 | 38.77 | 39.55 | 39.55 | -0.45% | 32,093 |
Jun 30, 2025 | 39.88 | 39.88 | 39.31 | 39.73 | 39.73 | 0.15% | 24,687 |
Jun 27, 2025 | 39.20 | 39.79 | 39.20 | 39.67 | 39.67 | 1.20% | 37,022 |
Jun 26, 2025 | 39.48 | 39.56 | 38.90 | 39.20 | 39.20 | -1.48% | 33,269 |
Jun 25, 2025 | 38.55 | 39.81 | 38.55 | 39.79 | 39.79 | 3.70% | 100,415 |
Jun 24, 2025 | 37.63 | 38.37 | 37.63 | 38.37 | 38.37 | 2.65% | 46,896 |
Jun 23, 2025 | 36.97 | 37.48 | 36.75 | 37.38 | 37.38 | 0.11% | 99,461 |
Jun 20, 2025 | 37.52 | 37.80 | 36.90 | 37.34 | 37.34 | 1.44% | 29,552 |
Jun 19, 2025 | 37.35 | 37.79 | 36.81 | 36.81 | 36.81 | -1.97% | 19,058 |
Jun 18, 2025 | 37.05 | 37.63 | 37.05 | 37.55 | 37.55 | 0.72% | 27,157 |
Jun 17, 2025 | 37.28 | 37.50 | 37.20 | 37.28 | 37.28 | -0.05% | 147,692 |
Jun 16, 2025 | 36.82 | 37.79 | 36.82 | 37.30 | 37.30 | 2.11% | 116,437 |
Jun 13, 2025 | 36.60 | 36.88 | 36.41 | 36.53 | 36.53 | -1.93% | 79,241 |
Jun 12, 2025 | 36.59 | 37.25 | 36.59 | 37.25 | 37.25 | 1.50% | 74,596 |
Jun 11, 2025 | 37.03 | 37.20 | 36.56 | 36.70 | 36.70 | -0.76% | 23,006 |
Jun 10, 2025 | 36.69 | 37.00 | 36.50 | 36.98 | 36.98 | 0.90% | 11,945 |
Jun 9, 2025 | 36.63 | 37.13 | 36.50 | 36.65 | 36.65 | 0.96% | 19,043 |
Jun 6, 2025 | 36.44 | 36.59 | 36.30 | 36.30 | 36.30 | 0.92% | 22,396 |
Jun 5, 2025 | 36.27 | 36.75 | 35.78 | 35.97 | 35.97 | -0.80% | 39,154 |
Jun 4, 2025 | 36.46 | 36.46 | 35.94 | 36.26 | 36.26 | 0.47% | 29,883 |