Cboe CA - Free Realtime Quote CAD
Coinbase (COIN) Yield Shares Purpose ETF (YCON.NE)
13.87
+0.28
+(2.06%)
As of 2:51:59 PM 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 13.76 | 13.92 | 13.70 | 13.87 | 13.87 | 971 |
May 1, 2025 | 13.70 | 13.72 | 13.66 | 13.59 | 13.59 | 9,575 |
Apr 30, 2025 | 13.26 | 13.26 | 13.26 | 13.52 | 13.52 | 1,064 |
Apr 29, 2025 | 13.73 | 13.73 | 13.73 | 13.80 | 13.80 | 1,112 |
Apr 28, 2025 | 13.86 | 13.86 | 13.34 | 13.72 | 13.72 | 109,155 |
Apr 25, 2025 | 14.18 | 14.41 | 14.18 | 14.39 | 14.39 | 2,895 |
Apr 24, 2025 | 13.54 | 14.01 | 13.54 | 14.04 | 14.04 | 4,256 |
Apr 23, 2025 | 13.75 | 13.75 | 13.45 | 13.54 | 13.54 | 1,533 |
Apr 22, 2025 | 13.00 | 13.36 | 13.00 | 13.17 | 13.17 | 27,333 |
Apr 21, 2025 | 12.23 | 12.25 | 12.01 | 12.11 | 12.11 | 100,885 |
Apr 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2,032 |
Apr 16, 2025 | 11.81 | 11.90 | 11.68 | 11.81 | 11.81 | 745 |
Apr 15, 2025 | 12.10 | 12.12 | 11.87 | 12.01 | 12.01 | 37,644 |
Apr 14, 2025 | 12.48 | 12.48 | 11.86 | 12.17 | 12.17 | 9,875 |
Apr 11, 2025 | 11.86 | 12.06 | 11.61 | 12.00 | 12.00 | 13,522 |
Apr 10, 2025 | 11.68 | 11.77 | 10.86 | 11.45 | 11.45 | 21,612 |
Apr 9, 2025 | 10.45 | 12.31 | 10.45 | 12.16 | 12.16 | 33,406 |
Apr 8, 2025 | 10.87 | 11.40 | 10.08 | 10.56 | 10.56 | 21,810 |
Apr 7, 2025 | 10.45 | 10.62 | 10.15 | 10.56 | 10.56 | 20,046 |
Apr 4, 2025 | 11.35 | 11.35 | 10.50 | 10.80 | 10.80 | 6,519 |
Apr 3, 2025 | 11.61 | 11.73 | 11.50 | 11.71 | 11.71 | 4,980 |
Apr 2, 2025 | 11.84 | 12.62 | 11.84 | 12.62 | 12.62 | 2,467 |
Apr 1, 2025 | 11.79 | 11.93 | 11.63 | 11.99 | 11.99 | 21,659 |
Mar 31, 2025 | 11.55 | 11.69 | 11.48 | 11.72 | 11.72 | 953 |
Mar 28, 2025 | 12.85 | 12.85 | 11.96 | 11.97 | 11.97 | 25,154 |
Mar 27, 2025 | 13.65 | 13.65 | 13.29 | 13.29 | 13.29 | 2,434 |
Mar 26, 2025 | 14.70 | 14.70 | 13.89 | 14.04 | 14.04 | 6,477 |
Mar 25, 2025 | 14.59 | 14.62 | 14.45 | 14.72 | 14.72 | 8,362 |
Mar 24, 2025 | 14.18 | 14.60 | 14.02 | 14.58 | 14.58 | 11,988 |
Mar 21, 2025 | 13.07 | 13.35 | 13.07 | 13.57 | 13.57 | 1,548 |
Mar 20, 2025 | 13.44 | 13.72 | 13.44 | 13.60 | 13.60 | 11,073 |
Mar 19, 2025 | 13.12 | 13.29 | 13.12 | 13.61 | 13.61 | 2,012 |
Mar 18, 2025 | 12.74 | 12.94 | 12.66 | 12.85 | 12.85 | 18,515 |
Mar 17, 2025 | 13.00 | 13.49 | 12.88 | 13.48 | 13.48 | 5,695 |
Mar 14, 2025 | 12.85 | 12.89 | 12.80 | 12.98 | 12.98 | 2,738 |
Mar 13, 2025 | 13.26 | 13.26 | 12.62 | 12.46 | 12.46 | 884 |
Mar 12, 2025 | 13.93 | 13.93 | 13.36 | 13.57 | 13.57 | 23,994 |
Mar 11, 2025 | 13.17 | 13.64 | 13.05 | 13.63 | 13.63 | 19,804 |
Mar 10, 2025 | 15.75 | 15.75 | 12.58 | 12.60 | 12.60 | 17,784 |
Mar 7, 2025 | 15.78 | 15.99 | 15.70 | 16.12 | 16.12 | 1,966 |
Mar 6, 2025 | 15.65 | 16.20 | 15.65 | 16.12 | 16.12 | 786 |
Mar 5, 2025 | 15.57 | 16.12 | 15.57 | 16.12 | 16.12 | 5,511 |
Mar 4, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Mar 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
Feb 28, 2025 | 15.20 | 15.20 | 15.20 | 15.59 | 15.59 | 311 |
Feb 27, 2025 | 16.26 | 16.56 | 15.47 | 15.49 | 15.49 | 3,195 |
Feb 26, 2025 | 15.68 | 16.09 | 15.50 | 15.79 | 15.79 | 3,180 |
Feb 25, 2025 | 16.59 | 16.59 | 15.36 | 15.62 | 15.62 | 3,458 |
Feb 24, 2025 | 17.39 | 17.61 | 17.16 | 17.18 | 17.18 | 1,563 |
Feb 21, 2025 | 20.77 | 20.77 | 17.93 | 17.93 | 17.93 | 1,610 |
Feb 20, 2025 | 20.24 | 20.24 | 19.88 | 19.85 | 19.85 | 424 |
Feb 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
EWT iShares MSCI Taiwan ETF
50.86
+6.36%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
203.73
+4.29%
PSI Invesco Semiconductors ETF
48.32
+4.29%
ESPO VanEck Video Gaming and eSports ETF
98.27
+3.83%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
SOXX iShares Semiconductor ETF
189.85
+3.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
FTXL First Trust Nasdaq Semiconductor ETF
76.49
+3.29%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.24
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.09
+3.24%
SLX VanEck Steel ETF
62.50
+3.22%
EWD iShares MSCI Sweden ETF
44.51
+3.22%
SMH VanEck Semiconductor ETF
218.89
+3.10%
XMMO Invesco S&P MidCap Momentum ETF
119.45
+3.05%
QTUM Defiance Quantum ETF
77.81
+3.13%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
QLD ProShares Ultra QQQ
93.44
+2.97%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KIE SPDR S&P Insurance ETF
58.22
+2.83%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.18
+2.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.52
+2.85%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
SPHB Invesco S&P 500 High Beta ETF
82.09
+2.83%
QGRO American Century U.S. Quality Growth ETF
100.20
+2.68%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.86
+2.72%
IWP iShares Russell Mid-Cap Growth ETF
125.04
+2.73%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.51
+2.69%
PKB Invesco Building & Construction ETF
73.59
+2.68%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.68
+2.58%
PSC Principal U.S. Small-Cap ETF
49.13
+2.42%
AIQ Global X Artificial Intelligence & Technology ETF
38.12
+2.56%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
FSMD Fidelity Small-Mid Multifactor ETF
39.33
+2.37%
GRPM Invesco S&P MidCap 400 GARP ETF
103.27
+2.19%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.48%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.66
+2.35%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.73
+2.37%
IXP iShares Global Comm Services ETF
101.25
+2.47%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.18
+2.46%
BFOR Barron's 400 ETF
70.94
+2.58%
XMHQ Invesco S&P MidCap Quality ETF
94.78
+2.40%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.37%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
IYF iShares U.S. Financials ETF
113.17
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.91
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
110.47
+2.40%
SYLD Cambria Shareholder Yield ETF
61.90
+2.38%
SPGP Invesco S&P 500 GARP ETF
98.75
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.87
+2.36%
AGNG Global X Aging Population ETF
31.74
+2.39%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.38
+2.34%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.86
+2.37%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+2.36%
FNCL Fidelity MSCI Financials Index ETF
69.58
+2.36%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
VFH Vanguard Financials Index Fund ETF Shares
119.46
+2.30%
XLF The Financial Select Sector SPDR Fund
49.83
+2.21%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.32
+2.27%
PAVE Global X U.S. Infrastructure Development ETF
39.69
+2.20%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.20
+2.22%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
PPH VanEck Pharmaceutical ETF
89.13
+2.26%
EES WisdomTree U.S. SmallCap Earnings Fund
47.93
+2.26%
IWR iShares Russell Mid-Cap ETF
86.00
+2.17%
WTV WisdomTree U.S. Value Fund
81.00
+2.18%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.95
+2.17%
VB Vanguard Small-Cap Index Fund ETF Shares
221.72
+2.19%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.55
+2.23%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
XAR SPDR S&P Aerospace & Defense ETF
176.87
+2.09%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
SPMO Invesco S&P 500 Momentum ETF
97.77
+2.13%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.41
+2.11%
VIS Vanguard Industrials Index Fund ETF Shares
255.08
+2.17%
FNDA Schwab Fundamental U.S. Small Company ETF
27.02
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.14%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.18%
PSP Invesco Global Listed Private Equity ETF
64.67
+2.16%