NVIDIA (NVDA) Yield Shares Purpose ETF (NEO:YNVD)
Canada
· Delayed Price · Currency is CAD 28.50
+1.00 (3.64%)
Apr 24, 2025, 3:59 PM EDT
NEO:YNVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.73 | 28.50 | 27.57 | 28.50 | 28.50 | 3.64% | 43,869 |
| Apr 23, 2025 | 27.10 | 28.00 | 27.10 | 27.50 | 27.50 | 4.21% | 59,946 |
| Apr 22, 2025 | 26.21 | 26.50 | 25.90 | 26.39 | 26.39 | 2.37% | 45,713 |
| Apr 21, 2025 | 26.53 | 26.53 | 25.13 | 25.78 | 25.78 | -5.67% | 96,906 |
| Apr 17, 2025 | 28.19 | 28.19 | 26.75 | 27.33 | 27.33 | -3.19% | 69,293 |
| Apr 16, 2025 | 28.35 | 28.80 | 26.92 | 28.23 | 28.23 | -7.35% | 200,098 |
| Apr 15, 2025 | 29.97 | 30.70 | 29.92 | 30.47 | 30.47 | 1.70% | 95,501 |
| Apr 14, 2025 | 30.98 | 30.98 | 29.50 | 29.96 | 29.96 | -0.13% | 54,176 |
| Apr 11, 2025 | 29.26 | 30.00 | 29.05 | 30.00 | 30.00 | 2.99% | 41,017 |
| Apr 10, 2025 | 29.64 | 30.00 | 27.94 | 29.13 | 29.13 | -5.51% | 184,030 |
| Apr 9, 2025 | 26.22 | 31.70 | 25.93 | 30.83 | 30.83 | 21.04% | 218,859 |
| Apr 8, 2025 | 27.94 | 28.35 | 24.84 | 25.47 | 25.47 | -1.58% | 76,387 |
| Apr 7, 2025 | 22.34 | 26.94 | 22.23 | 25.88 | 25.88 | 4.48% | 199,841 |
| Apr 4, 2025 | 26.38 | 26.48 | 24.00 | 24.77 | 24.77 | -8.90% | 190,987 |
| Apr 3, 2025 | 29.00 | 29.00 | 27.19 | 27.19 | 27.19 | -9.15% | 112,610 |
| Apr 2, 2025 | 29.10 | 30.25 | 28.82 | 29.93 | 29.93 | -0.07% | 17,670 |
| Apr 1, 2025 | 29.33 | 29.95 | 28.65 | 29.95 | 29.95 | 2.57% | 23,030 |
| Mar 31, 2025 | 28.50 | 29.23 | 27.67 | 29.20 | 29.20 | -1.62% | 100,233 |
| Mar 28, 2025 | 30.09 | 30.65 | 29.50 | 29.68 | 29.68 | -1.82% | 60,013 |
| Mar 27, 2025 | 31.00 | 31.11 | 30.00 | 30.23 | 30.23 | -5.09% | 46,271 |
| Mar 26, 2025 | 33.48 | 33.48 | 31.45 | 31.85 | 31.85 | -6.38% | 229,581 |
| Mar 25, 2025 | 34.06 | 34.06 | 33.50 | 34.02 | 34.02 | -0.50% | 36,363 |
| Mar 24, 2025 | 33.85 | 34.39 | 33.50 | 34.19 | 34.19 | 3.70% | 24,479 |
| Mar 21, 2025 | 32.82 | 32.97 | 32.22 | 32.97 | 32.97 | -0.57% | 33,053 |
| Mar 20, 2025 | 32.68 | 33.51 | 32.52 | 33.16 | 33.16 | 0.88% | 29,802 |
| Mar 19, 2025 | 32.65 | 33.48 | 32.25 | 32.87 | 32.87 | 2.11% | 71,177 |
| Mar 18, 2025 | 32.99 | 33.10 | 31.82 | 32.19 | 32.19 | -3.57% | 78,274 |
| Mar 17, 2025 | 34.25 | 34.25 | 32.90 | 33.38 | 33.38 | -1.77% | 22,119 |
| Mar 14, 2025 | 33.01 | 34.03 | 33.01 | 33.98 | 33.98 | 5.66% | 39,250 |
| Mar 13, 2025 | 32.77 | 32.77 | 31.85 | 32.16 | 32.16 | -0.31% | 42,892 |
| Mar 12, 2025 | 31.75 | 32.39 | 31.50 | 32.26 | 32.26 | 7.32% | 42,954 |
| Mar 11, 2025 | 29.27 | 31.00 | 28.63 | 30.06 | 30.06 | 2.31% | 58,599 |
| Mar 10, 2025 | 30.25 | 30.50 | 28.81 | 29.38 | 29.38 | -5.95% | 33,447 |
| Mar 7, 2025 | 30.77 | 31.31 | 29.60 | 31.24 | 31.24 | 2.39% | 60,969 |
| Mar 6, 2025 | 31.75 | 32.00 | 30.50 | 30.51 | 30.51 | -6.67% | 74,256 |
| Mar 5, 2025 | 32.43 | 32.74 | 31.70 | 32.69 | 32.69 | 1.81% | 77,361 |
| Mar 4, 2025 | 30.69 | 33.02 | 30.31 | 32.11 | 32.11 | 1.84% | 225,309 |
| Mar 3, 2025 | 34.98 | 34.98 | 31.00 | 31.53 | 31.53 | -10.68% | 61,781 |
| Feb 28, 2025 | 32.68 | 35.30 | 32.40 | 35.30 | 34.47 | 4.75% | 69,079 |
| Feb 27, 2025 | 38.28 | 38.36 | 33.70 | 33.70 | 32.91 | -8.99% | 329,672 |
| Feb 26, 2025 | 36.62 | 37.70 | 36.20 | 37.03 | 36.16 | 2.32% | 95,729 |
| Feb 25, 2025 | 37.50 | 37.50 | 35.69 | 36.19 | 34.61 | -3.49% | 119,056 |
| Feb 24, 2025 | 39.58 | 40.10 | 37.50 | 37.50 | 35.86 | -3.62% | 70,712 |
| Feb 21, 2025 | 40.62 | 40.91 | 38.79 | 38.91 | 37.21 | -3.90% | 50,286 |
| Feb 20, 2025 | 40.46 | 40.56 | 39.70 | 40.49 | 38.72 | 0.52% | 43,239 |
| Feb 19, 2025 | 40.14 | 40.73 | 39.85 | 40.28 | 38.52 | 0.78% | 35,039 |
| Feb 18, 2025 | 40.87 | 41.35 | 39.84 | 39.97 | 38.22 | -0.35% | 44,597 |
| Feb 14, 2025 | 39.43 | 40.11 | 39.17 | 40.11 | 38.36 | 2.71% | 47,497 |
| Feb 13, 2025 | 38.16 | 39.34 | 38.14 | 39.05 | 37.35 | 3.33% | 34,348 |
| Feb 12, 2025 | 37.49 | 38.10 | 37.23 | 37.79 | 36.14 | -1.23% | 47,317 |