Tesla (TSLA) Yield Shares Purpose ETF (NEO:YTSL)
Canada
· Delayed Price · Currency is CAD 18.85
+0.76 (4.20%)
May 9, 2025, 3:59 PM EDT
NEO:YTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.52 | 19.25 | 18.41 | 18.85 | 18.85 | 4.20% | 238,769 |
| May 8, 2025 | 17.64 | 18.27 | 17.60 | 18.09 | 18.09 | 3.97% | 231,821 |
| May 7, 2025 | 17.41 | 17.46 | 16.97 | 17.40 | 17.40 | 0.58% | 187,038 |
| May 6, 2025 | 17.18 | 17.36 | 17.03 | 17.30 | 17.30 | -1.98% | 183,487 |
| May 5, 2025 | 17.99 | 17.99 | 17.15 | 17.65 | 17.65 | -2.49% | 248,026 |
| May 2, 2025 | 17.89 | 18.50 | 17.70 | 18.10 | 18.10 | 2.26% | 193,649 |
| May 1, 2025 | 17.74 | 18.22 | 17.65 | 17.70 | 17.70 | -0.45% | 173,884 |
| Apr 30, 2025 | 17.40 | 17.85 | 17.01 | 17.78 | 17.78 | -2.15% | 179,508 |
| Apr 29, 2025 | 17.82 | 18.32 | 17.49 | 18.17 | 18.17 | 0.94% | 405,025 |
| Apr 28, 2025 | 18.49 | 18.49 | 16.95 | 18.00 | 18.00 | -2.65% | 298,898 |
| Apr 25, 2025 | 17.19 | 18.49 | 17.07 | 18.49 | 18.49 | 8.76% | 796,769 |
| Apr 24, 2025 | 16.40 | 17.00 | 16.37 | 17.00 | 17.00 | 3.66% | 374,087 |
| Apr 23, 2025 | 16.90 | 16.94 | 16.00 | 16.40 | 16.40 | 6.15% | 504,185 |
| Apr 22, 2025 | 14.79 | 15.76 | 14.79 | 15.45 | 15.45 | 4.89% | 328,779 |
| Apr 21, 2025 | 15.00 | 15.00 | 14.32 | 14.73 | 14.73 | -6.12% | 298,706 |
| Apr 17, 2025 | 15.86 | 15.86 | 15.43 | 15.69 | 15.69 | -0.06% | 261,773 |
| Apr 16, 2025 | 16.17 | 16.33 | 15.14 | 15.70 | 15.70 | -4.09% | 544,809 |
| Apr 15, 2025 | 16.24 | 16.70 | 16.08 | 16.37 | 16.37 | 0.43% | 611,208 |
| Apr 14, 2025 | 16.89 | 16.94 | 15.90 | 16.30 | 16.30 | -0.06% | 160,104 |
| Apr 11, 2025 | 16.14 | 16.44 | 15.55 | 16.31 | 16.31 | 0.25% | 180,788 |
| Apr 10, 2025 | 16.50 | 16.75 | 15.30 | 16.27 | 16.27 | -4.12% | 351,668 |
| Apr 9, 2025 | 14.21 | 17.30 | 14.21 | 16.97 | 16.97 | 21.56% | 447,987 |
| Apr 8, 2025 | 15.50 | 16.01 | 13.61 | 13.96 | 13.96 | -5.80% | 362,610 |
| Apr 7, 2025 | 15.00 | 15.76 | 13.30 | 14.82 | 14.82 | -3.83% | 271,070 |
| Apr 4, 2025 | 16.42 | 16.69 | 15.21 | 15.41 | 15.41 | -11.03% | 454,730 |
| Apr 3, 2025 | 16.99 | 17.68 | 16.88 | 17.32 | 17.32 | -4.31% | 273,001 |
| Apr 2, 2025 | 16.18 | 18.15 | 16.07 | 18.10 | 18.10 | 4.93% | 424,932 |
| Apr 1, 2025 | 16.87 | 17.70 | 16.61 | 17.25 | 17.25 | 3.98% | 206,282 |
| Mar 31, 2025 | 15.55 | 16.59 | 15.34 | 16.59 | 16.59 | -1.95% | 120,362 |
| Mar 28, 2025 | 17.49 | 17.52 | 16.64 | 16.92 | 16.92 | -2.20% | 235,090 |
| Mar 27, 2025 | 17.48 | 18.40 | 17.30 | 17.30 | 17.30 | -3.30% | 281,993 |
| Mar 26, 2025 | 18.65 | 18.67 | 17.52 | 17.89 | 17.89 | -4.84% | 364,309 |
| Mar 25, 2025 | 18.60 | 18.80 | 17.80 | 18.80 | 18.80 | 2.79% | 291,424 |
| Mar 24, 2025 | 17.10 | 18.29 | 16.85 | 18.29 | 18.29 | 12.69% | 451,397 |
| Mar 21, 2025 | 15.22 | 16.25 | 15.21 | 16.23 | 16.23 | 6.64% | 317,393 |
| Mar 20, 2025 | 15.12 | 15.34 | 14.86 | 15.22 | 15.22 | -0.20% | 132,539 |
| Mar 19, 2025 | 14.75 | 15.60 | 14.75 | 15.25 | 15.25 | 5.39% | 166,367 |
| Mar 18, 2025 | 14.76 | 14.77 | 14.26 | 14.47 | 14.47 | -6.34% | 312,217 |
| Mar 17, 2025 | 16.00 | 16.01 | 14.98 | 15.45 | 15.45 | -5.79% | 406,249 |
| Mar 14, 2025 | 16.14 | 16.40 | 15.60 | 16.40 | 16.40 | 6.77% | 204,694 |
| Mar 13, 2025 | 16.24 | 16.24 | 15.00 | 15.36 | 15.36 | -4.71% | 241,033 |
| Mar 12, 2025 | 16.03 | 16.49 | 15.60 | 16.12 | 16.12 | 8.92% | 384,292 |
| Mar 11, 2025 | 14.15 | 15.29 | 13.77 | 14.80 | 14.80 | 5.11% | 344,756 |
| Mar 10, 2025 | 16.50 | 16.60 | 13.92 | 14.08 | 14.08 | -19.54% | 401,047 |
| Mar 7, 2025 | 17.32 | 17.79 | 16.52 | 17.50 | 17.50 | -0.11% | 298,803 |
| Mar 6, 2025 | 18.29 | 18.29 | 17.29 | 17.52 | 17.52 | -6.56% | 198,937 |
| Mar 5, 2025 | 18.27 | 18.84 | 17.90 | 18.75 | 18.75 | 2.24% | 199,681 |
| Mar 4, 2025 | 18.25 | 19.18 | 17.41 | 18.34 | 18.34 | -4.38% | 336,646 |
| Mar 3, 2025 | 20.74 | 20.75 | 18.77 | 19.18 | 19.18 | -3.86% | 175,773 |
| Feb 28, 2025 | 18.88 | 19.95 | 18.35 | 19.95 | 19.95 | 4.72% | 182,586 |