NVIDIA (NVDA) Yield Shares Purpose ETF (NEO:YNVD)
42.15
-0.98 (-2.27%)
Jul 22, 2025, 1:45 PM EDT
NEO:YNVD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 43.06 | 43.06 | 41.20 | 42.00 | 42.00 | -2.62% | 48,454 |
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 |
Jun 3, 2025 | 35.63 | 36.36 | 35.41 | 36.09 | 36.09 | 2.67% | 40,931 |
Jun 2, 2025 | 34.53 | 35.33 | 34.53 | 35.15 | 35.15 | 1.71% | 21,985 |
May 30, 2025 | 35.61 | 35.61 | 34.00 | 34.56 | 34.56 | -2.04% | 58,540 |
May 29, 2025 | 35.81 | 36.30 | 35.11 | 35.28 | 35.28 | 3.01% | 185,001 |
May 28, 2025 | 34.60 | 34.77 | 34.10 | 34.25 | 34.25 | -2.37% | 59,305 |
May 27, 2025 | 34.71 | 35.10 | 34.40 | 35.08 | 35.08 | 1.59% | 56,227 |
May 26, 2025 | 34.81 | 34.81 | 34.32 | 34.53 | 34.53 | 2.04% | 17,417 |
May 23, 2025 | 33.61 | 34.08 | 33.36 | 33.84 | 33.84 | -1.05% | 29,221 |
May 22, 2025 | 34.06 | 34.50 | 33.93 | 34.20 | 34.20 | 0.80% | 89,215 |
May 21, 2025 | 34.30 | 35.22 | 33.58 | 33.93 | 33.93 | -1.85% | 59,707 |
May 20, 2025 | 34.72 | 34.72 | 34.07 | 34.57 | 34.57 | -0.89% | 66,219 |
May 16, 2025 | 34.93 | 34.98 | 34.50 | 34.88 | 34.13 | 0.37% | 28,844 |
May 15, 2025 | 34.98 | 34.98 | 34.30 | 34.75 | 34.01 | -0.66% | 31,162 |
May 14, 2025 | 34.44 | 34.98 | 34.10 | 34.98 | 34.23 | 3.49% | 72,111 |
May 13, 2025 | 32.67 | 33.97 | 32.52 | 33.80 | 33.08 | 5.30% | 57,063 |
May 12, 2025 | 31.78 | 32.14 | 31.41 | 32.10 | 31.41 | 5.70% | 42,446 |