NVIDIA (NVDA) Yield Shares Purpose ETF (NEO:YNVD)
Canada
· Delayed Price · Currency is CAD 36.30
+0.33 (0.92%)
Jun 6, 2025, 3:59 PM EDT
NEO:YNVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 34.88 | 0.37% | 28,844 |
| May 15, 2025 | 34.98 | 34.98 | 34.30 | 34.75 | 34.75 | -0.66% | 31,162 |
| May 14, 2025 | 34.44 | 34.98 | 34.10 | 34.98 | 34.98 | 3.49% | 72,111 |
| May 13, 2025 | 32.67 | 33.97 | 32.52 | 33.80 | 33.80 | 5.30% | 57,063 |
| May 12, 2025 | 31.78 | 32.14 | 31.41 | 32.10 | 32.10 | 5.70% | 42,446 |
| May 9, 2025 | 30.71 | 30.71 | 30.05 | 30.37 | 30.37 | -0.59% | 30,436 |
| May 8, 2025 | 30.76 | 30.76 | 30.15 | 30.55 | 30.55 | 0.49% | 25,911 |
| May 7, 2025 | 29.36 | 30.50 | 29.21 | 30.40 | 30.40 | 2.70% | 48,415 |
| May 6, 2025 | 29.00 | 29.62 | 28.83 | 29.60 | 29.60 | - | 28,019 |
| May 5, 2025 | 29.38 | 29.79 | 29.24 | 29.60 | 29.60 | -0.47% | 24,755 |
| May 2, 2025 | 29.66 | 29.88 | 29.44 | 29.74 | 29.74 | 2.73% | 59,670 |
| May 1, 2025 | 29.50 | 29.73 | 28.95 | 28.95 | 28.95 | 2.62% | 58,086 |
| Apr 30, 2025 | 27.13 | 28.21 | 26.99 | 28.21 | 28.21 | - | 37,388 |
| Apr 29, 2025 | 28.02 | 28.56 | 27.94 | 28.21 | 28.21 | -0.14% | 35,215 |
| Apr 28, 2025 | 28.79 | 28.79 | 27.42 | 28.25 | 28.25 | -4.69% | 38,679 |
| Apr 25, 2025 | 28.63 | 29.82 | 28.50 | 29.64 | 29.64 | 4.00% | 72,071 |
| 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 |