Toronto - Free Realtime Quote CAD
Harvest Netflix Enhanced High Income Shares ETF - Class A Units (NFLY.TO)
12.75
-0.03
(-0.23%)
As of April 30 at 9:31:49 AM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| Apr 30, 2025 | 0.14 Dividend | |||||
| Apr 29, 2025 | 12.74 | 13.05 | 12.74 | 13.05 | 12.91 | 5,300 |
| Apr 28, 2025 | 12.65 | 12.80 | 12.65 | 12.79 | 12.65 | 4,500 |
| Apr 25, 2025 | 12.68 | 12.72 | 12.68 | 12.72 | 12.58 | 800 |
| Apr 24, 2025 | 12.33 | 12.46 | 12.33 | 12.46 | 12.33 | 500 |
| Apr 23, 2025 | 12.25 | 12.25 | 12.12 | 12.18 | 12.05 | 1,100 |
| Apr 22, 2025 | 12.13 | 12.16 | 12.13 | 12.16 | 12.03 | 2,800 |
| Apr 21, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 11.27 | 500 |
| Apr 17, 2025 | 11.18 | 11.18 | 11.15 | 11.17 | 11.05 | 500 |
| Apr 16, 2025 | 11.25 | 11.25 | 10.99 | 10.99 | 10.87 | 2,500 |
| Apr 15, 2025 | 11.33 | 11.51 | 11.33 | 11.34 | 11.22 | 47,800 |
| Apr 14, 2025 | 10.70 | 10.74 | 10.68 | 10.74 | 10.62 | 800 |
| Apr 11, 2025 | 10.36 | 10.60 | 10.36 | 10.50 | 10.39 | 1,000 |
| Apr 10, 2025 | 11.11 | 11.11 | 10.35 | 10.64 | 10.53 | 2,500 |
| Apr 9, 2025 | 9.94 | 11.11 | 9.94 | 11.11 | 10.99 | 4,400 |
| Apr 8, 2025 | 10.57 | 10.57 | 10.11 | 10.12 | 10.01 | 1,700 |
| Apr 7, 2025 | 9.86 | 10.30 | 9.86 | 10.08 | 9.97 | 5,500 |
| Apr 4, 2025 | 10.11 | 10.12 | 9.86 | 9.86 | 9.75 | 4,800 |
| Apr 3, 2025 | 10.69 | 10.81 | 10.69 | 10.81 | 10.69 | 1,300 |
| Apr 2, 2025 | 10.80 | 11.15 | 10.80 | 11.11 | 10.99 | 600 |
| Apr 1, 2025 | 11.01 | 11.01 | 10.97 | 10.97 | 10.85 | 400 |
| Mar 31, 2025 | 0.14 Dividend | |||||
| Mar 31, 2025 | 10.84 | 10.98 | 10.81 | 10.98 | 10.86 | 1,100 |
| Mar 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.48 | - |
| Mar 27, 2025 | 11.66 | 11.81 | 11.64 | 11.81 | 11.54 | 3,000 |
| Mar 26, 2025 | 11.92 | 11.92 | 11.70 | 11.70 | 11.44 | 7,500 |
| Mar 25, 2025 | 11.96 | 11.97 | 11.92 | 11.97 | 11.70 | 2,400 |
| Mar 24, 2025 | 11.54 | 11.66 | 11.54 | 11.66 | 11.40 | 2,500 |
| Mar 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | 300 |
| Mar 20, 2025 | 11.52 | 11.57 | 11.52 | 11.57 | 11.31 | 200 |
| Mar 19, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.27 | 100 |
| Mar 18, 2025 | 11.05 | 11.14 | 11.05 | 11.14 | 10.89 | 800 |
| Mar 17, 2025 | 11.31 | 11.46 | 11.31 | 11.46 | 11.20 | 500 |
| Mar 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.80 | 100 |
| Mar 13, 2025 | 10.89 | 10.90 | 10.65 | 10.65 | 10.41 | 4,200 |
| Mar 12, 2025 | 11.08 | 11.08 | 11.01 | 11.06 | 10.81 | 2,400 |
| Mar 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.18 | - |
| Mar 10, 2025 | 10.42 | 10.42 | 10.19 | 10.41 | 10.18 | 9,200 |
| Mar 7, 2025 | 10.71 | 10.81 | 10.34 | 10.61 | 10.37 | 6,100 |
| Mar 6, 2025 | 12.02 | 12.02 | 10.80 | 10.82 | 10.58 | 16,000 |
| Mar 5, 2025 | 12.04 | 12.17 | 11.95 | 12.17 | 11.90 | 3,500 |
Related Tickers
QLD ProShares Ultra QQQ
91.23
+2.99%
BLOK Amplify Transformational Data Sharing ETF
41.34
+2.89%
IYW iShares U.S. Technology ETF
146.51
+2.58%
IXN iShares Global Tech ETF
78.75
+2.43%
FTEC Fidelity MSCI Information Technology Index ETF
167.33
+2.40%
VGT Vanguard Information Technology Index Fund ETF Shares
562.59
+2.39%
IGM iShares Expanded Tech Sector ETF
94.65
+2.19%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
PKB Invesco Building & Construction ETF
71.69
+2.25%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
XLK The Technology Select Sector SPDR Fund
214.51
+2.16%
MGK Vanguard Mega Cap Growth Index Fund
321.42
+1.90%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
80.00
+1.78%
ILCG iShares Morningstar Growth ETF
84.24
+1.90%
VUG Vanguard Growth Index Fund ETF Shares
384.90
+1.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.45
+1.67%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.86
+1.69%
HTUS Hull Tactical US ETF
36.72
+1.35%
ONEQ Fidelity Nasdaq Composite Index ETF
69.82
+1.70%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IWF iShares Russell 1000 Growth ETF
372.56
+1.57%
SMH VanEck Semiconductor ETF
214.41
+1.48%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.70
+1.51%
SPMO Invesco S&P 500 Momentum ETF
95.93
+1.44%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
IVW iShares S&P 500 Growth ETF
96.03
+1.46%
IUSG iShares Core S&P U.S. Growth ETF
131.57
+1.46%
SCHG Schwab U.S. Large-Cap Growth ETF
25.78
+1.43%
IWY iShares Russell Top 200 Growth ETF
217.34
+1.48%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.18
+1.44%
QQQ Invesco QQQ Trust
482.64
+1.51%
PSI Invesco Semiconductors ETF
46.90
+1.41%
XLG Invesco S&P 500 Top 50 ETF
46.44
+1.43%
TMFC Motley Fool 100 Index ETF
57.36
+1.30%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
MTUM iShares MSCI USA Momentum Factor ETF
212.19
+1.22%
OEF iShares S&P 100 ETF
272.12
+1.24%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.52
+1.24%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
DXJ WisdomTree Japan Hedged Equity Fund
109.90
+1.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.15
+1.16%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
AIQ Global X Artificial Intelligence & Technology ETF
37.24
+1.01%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.08%
EWT iShares MSCI Taiwan ETF
47.99
+1.07%
KCE SPDR S&P Capital Markets ETF
125.67
+1.07%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
QTUM Defiance Quantum ETF
75.76
+1.05%
DUSA Davis Select U.S. Equity ETF
42.36
+1.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.16
+0.92%
IOO iShares Global 100 ETF
97.15
+1.05%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.53
+0.92%
QLC FlexShares US Quality Large Cap Index Fund
64.08
+1.02%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
XMMO Invesco S&P MidCap Momentum ETF
116.38
+0.91%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.83
+0.80%
FCOM Fidelity MSCI Communication Services Index ETF
56.09
+0.96%
VV Vanguard Large Cap Index Fund
257.80
+0.98%
VOX Vanguard Communication Services Index Fund ETF Shares
148.08
+0.94%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.78
+0.96%
IXP iShares Global Comm Services ETF
98.78
+0.96%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
SPLG SPDR Portfolio S&P 500 ETF
65.82
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.00
+0.83%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.73
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.97%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.88
+0.81%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.73
+0.92%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.09
+0.88%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
CEFS Saba Closed-End Funds ETF
21.21
+0.88%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.19
+0.64%
PBUS Invesco MSCI USA ETF
56.12
+0.86%
IWB iShares Russell 1000 ETF
307.15
+0.81%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.49
+0.87%
RTH VanEck Retail ETF
228.80
+0.86%
QGRO American Century U.S. Quality Growth ETF
98.12
+0.86%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.13
+0.44%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.28
+0.85%
SPY SPDR S&P 500 ETF
559.56
+0.91%
IFRA iShares U.S. Infrastructure ETF
45.60
+0.84%