NVIDIA (NVDA) Yield Shares Purpose ETF (NEO:YNVD)
Canada
· Delayed Price · Currency is CAD 43.78
-0.14 (-0.32%)
At close: Dec 5, 2025
NEO:YNVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.15 | 44.15 | 43.40 | 43.78 | 43.78 | -0.32% | 102,197 |
| Dec 4, 2025 | 43.45 | 44.10 | 43.30 | 43.92 | 43.92 | 1.97% | 82,818 |
| Dec 3, 2025 | 43.34 | 43.65 | 42.90 | 43.07 | 43.07 | -0.76% | 67,319 |
| Dec 2, 2025 | 43.43 | 44.33 | 43.15 | 43.40 | 43.40 | 0.81% | 39,919 |
| Dec 1, 2025 | 41.66 | 43.10 | 41.32 | 43.05 | 43.05 | 1.41% | 52,209 |
| Nov 28, 2025 | 42.60 | 42.75 | 42.09 | 42.45 | 42.45 | -0.35% | 47,125 |
| Nov 27, 2025 | 43.60 | 43.61 | 42.60 | 42.60 | 42.60 | -1.21% | 33,672 |
| Nov 26, 2025 | 43.50 | 43.60 | 42.50 | 43.12 | 43.12 | -0.12% | 116,517 |
| Nov 25, 2025 | 42.32 | 43.18 | 40.86 | 43.17 | 43.17 | -3.03% | 163,163 |
| Nov 24, 2025 | 43.52 | 44.52 | 42.71 | 44.52 | 44.52 | 2.84% | 109,274 |
| Nov 21, 2025 | 44.01 | 44.87 | 41.52 | 43.29 | 43.29 | -1.10% | 82,267 |
| Nov 20, 2025 | 48.00 | 48.00 | 43.57 | 43.77 | 43.77 | -3.23% | 209,738 |
| Nov 19, 2025 | 44.62 | 45.59 | 44.41 | 45.23 | 45.23 | 3.05% | 41,961 |
| Nov 18, 2025 | 44.34 | 44.69 | 43.43 | 43.89 | 43.89 | -3.20% | 34,938 |
| Nov 17, 2025 | 45.33 | 45.92 | 44.74 | 45.34 | 45.34 | -2.05% | 48,875 |
| Nov 14, 2025 | 44.01 | 46.50 | 43.75 | 46.29 | 46.29 | 1.92% | 38,273 |
| Nov 13, 2025 | 46.51 | 46.52 | 44.58 | 45.42 | 45.42 | -4.10% | 63,494 |
| Nov 12, 2025 | 47.91 | 48.00 | 46.60 | 47.36 | 47.36 | 0.45% | 29,654 |
| Nov 11, 2025 | 47.76 | 47.76 | 46.70 | 47.15 | 47.15 | -3.08% | 68,274 |
| Nov 10, 2025 | 47.29 | 48.80 | 47.27 | 48.65 | 48.65 | 6.78% | 63,392 |
| Nov 7, 2025 | 44.73 | 45.56 | 43.00 | 45.56 | 45.56 | -0.31% | 104,387 |
| Nov 6, 2025 | 47.56 | 47.91 | 45.21 | 45.70 | 45.70 | -3.69% | 97,913 |
| Nov 5, 2025 | 48.18 | 49.15 | 47.43 | 47.45 | 47.45 | -1.78% | 58,818 |
| Nov 4, 2025 | 49.00 | 49.34 | 48.17 | 48.31 | 48.31 | -3.57% | 41,679 |
| Nov 3, 2025 | 50.12 | 50.97 | 50.09 | 50.10 | 50.10 | 2.04% | 51,934 |
| Oct 31, 2025 | 49.81 | 50.17 | 49.10 | 49.10 | 49.10 | 0.20% | 54,522 |
| Oct 30, 2025 | 49.18 | 49.43 | 46.00 | 49.00 | 49.00 | -1.51% | 92,154 |
| Oct 29, 2025 | 50.13 | 50.79 | 49.41 | 49.75 | 49.75 | 0.53% | 91,495 |
| Oct 28, 2025 | 47.69 | 49.78 | 47.51 | 49.49 | 49.49 | 4.43% | 56,777 |
| Oct 27, 2025 | 46.99 | 47.41 | 46.81 | 47.39 | 47.39 | 3.02% | 55,925 |
| Oct 24, 2025 | 45.48 | 46.23 | 45.42 | 46.00 | 46.00 | 2.34% | 65,713 |
| Oct 23, 2025 | 44.44 | 45.14 | 44.44 | 44.95 | 44.95 | 1.15% | 35,869 |
| Oct 22, 2025 | 44.63 | 45.04 | 43.43 | 44.44 | 44.44 | -0.43% | 61,015 |
| Oct 21, 2025 | 45.06 | 45.06 | 44.29 | 44.63 | 44.63 | -0.71% | 27,837 |
| Oct 20, 2025 | 45.10 | 45.60 | 44.90 | 44.95 | 44.95 | -0.22% | 22,834 |
| Oct 17, 2025 | 44.29 | 45.24 | 44.27 | 45.05 | 45.05 | 0.85% | 25,879 |
| Oct 16, 2025 | 44.79 | 45.00 | 44.08 | 44.67 | 44.67 | 1.11% | 27,711 |
| Oct 15, 2025 | 45.39 | 45.39 | 43.33 | 44.18 | 44.18 | -0.09% | 59,683 |
| Oct 14, 2025 | 45.27 | 45.30 | 44.07 | 44.22 | 44.22 | -1.73% | 72,553 |
| Oct 10, 2025 | 47.68 | 47.91 | 45.00 | 45.00 | 45.00 | -4.66% | 56,188 |
| Oct 9, 2025 | 47.16 | 47.81 | 47.04 | 47.20 | 47.20 | 1.66% | 40,594 |
| Oct 8, 2025 | 45.71 | 46.47 | 45.71 | 46.43 | 46.43 | 2.29% | 33,704 |
| Oct 7, 2025 | 45.61 | 46.30 | 45.27 | 45.39 | 45.39 | -0.48% | 31,793 |
| Oct 6, 2025 | 45.66 | 45.92 | 45.01 | 45.61 | 45.61 | -0.76% | 51,674 |
| Oct 3, 2025 | 46.55 | 46.55 | 45.67 | 45.96 | 45.96 | -0.54% | 50,261 |
| Oct 2, 2025 | 46.41 | 46.62 | 46.21 | 46.21 | 46.21 | 0.90% | 31,251 |
| Oct 1, 2025 | 45.48 | 46.00 | 45.15 | 45.80 | 45.80 | 0.17% | 41,194 |
| Sep 30, 2025 | 44.52 | 45.85 | 44.52 | 45.72 | 45.72 | 2.74% | 105,134 |
| Sep 29, 2025 | 44.07 | 45.10 | 44.07 | 44.50 | 44.50 | 2.49% | 76,787 |
| Sep 26, 2025 | 43.50 | 43.66 | 42.93 | 43.42 | 43.42 | 0.28% | 34,680 |
| Sep 25, 2025 | 42.66 | 44.00 | 42.30 | 43.30 | 43.30 | -1.48% | 48,229 |
| Sep 24, 2025 | 44.69 | 44.69 | 43.57 | 43.95 | 43.95 | -1.24% | 51,001 |
| Sep 23, 2025 | 45.00 | 45.20 | 44.05 | 44.50 | 44.50 | -2.15% | 90,781 |
| Sep 22, 2025 | 43.47 | 45.75 | 43.25 | 45.48 | 45.48 | 3.91% | 69,450 |
| Sep 19, 2025 | 43.58 | 44.00 | 43.48 | 43.77 | 43.77 | 0.34% | 34,213 |
| Sep 18, 2025 | 42.90 | 43.79 | 42.77 | 43.62 | 43.62 | 3.78% | 44,856 |
| Sep 17, 2025 | 42.69 | 42.69 | 41.50 | 42.03 | 42.03 | -2.73% | 75,900 |
| Sep 16, 2025 | 43.80 | 43.81 | 43.10 | 43.21 | 43.21 | -1.75% | 35,521 |
| Sep 15, 2025 | 43.43 | 43.98 | 43.02 | 43.98 | 43.98 | 0.18% | 22,841 |
| Sep 12, 2025 | 43.80 | 44.04 | 43.60 | 43.90 | 43.90 | 0.43% | 35,413 |
| Sep 11, 2025 | 44.21 | 44.32 | 43.55 | 43.71 | 43.71 | 0.28% | 28,764 |
| Sep 10, 2025 | 43.39 | 44.10 | 43.29 | 43.59 | 43.59 | 3.69% | 66,829 |
| Sep 9, 2025 | 41.39 | 42.08 | 40.95 | 42.04 | 42.04 | 1.64% | 24,190 |
| Sep 8, 2025 | 41.03 | 42.00 | 41.03 | 41.36 | 41.36 | 0.85% | 39,037 |
| Sep 5, 2025 | 41.33 | 41.52 | 40.15 | 41.01 | 41.01 | -3.16% | 84,600 |
| Sep 4, 2025 | 42.07 | 42.35 | 41.68 | 42.35 | 42.35 | 0.86% | 15,096 |
| Sep 3, 2025 | 42.04 | 42.49 | 41.55 | 41.99 | 41.99 | -0.24% | 24,383 |
| Sep 2, 2025 | 41.88 | 42.50 | 41.00 | 42.09 | 42.09 | -2.37% | 60,430 |
| Aug 29, 2025 | 44.12 | 44.12 | 42.80 | 43.11 | 43.11 | -3.69% | 62,801 |
| Aug 28, 2025 | 44.71 | 45.63 | 43.66 | 44.76 | 44.76 | -0.04% | 95,348 |
| Aug 27, 2025 | 45.00 | 45.01 | 44.20 | 44.78 | 44.78 | -1.91% | 36,700 |
| Aug 26, 2025 | 45.09 | 45.74 | 44.77 | 45.65 | 45.65 | 2.58% | 49,007 |
| Aug 22, 2025 | 43.08 | 44.61 | 42.57 | 44.50 | 44.50 | 1.71% | 48,668 |
| Aug 21, 2025 | 43.54 | 44.05 | 43.50 | 43.75 | 43.75 | -0.11% | 24,670 |
| Aug 20, 2025 | 43.81 | 43.81 | 42.00 | 43.80 | 43.80 | -0.23% | 58,658 |
| Aug 19, 2025 | 45.75 | 45.75 | 43.83 | 43.90 | 43.90 | -3.58% | 71,290 |
| Aug 18, 2025 | 45.06 | 45.80 | 45.06 | 45.53 | 45.53 | 1.07% | 29,737 |
| Aug 15, 2025 | 45.52 | 45.52 | 44.49 | 45.05 | 45.05 | -0.95% | 39,535 |
| 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 |