Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Free Realtime Quote CAD

NVIDIA (NVDA) Yield Shares Purpose ETF (YNVD.NE)

29.40
+1.19
+(4.22%)
As of 12:23:21 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202529.5029.7329.1029.4029.4049,523
Apr 30, 202527.1328.2126.9928.2128.2137,388
Apr 29, 202528.0228.5627.9428.2128.2135,215
Apr 28, 2025 0.75 Dividend
Apr 28, 202528.7928.7927.4228.2528.2538,679
Apr 25, 202528.6329.8228.5029.6828.9372,071
Apr 24, 202527.7328.5027.5728.5027.7843,869
Apr 23, 202527.1028.0027.1027.5026.8156,536
Apr 22, 202526.2126.5025.9026.3925.7245,713
Apr 21, 202526.5326.5325.1325.7825.1396,906
Apr 17, 202528.1928.1926.7527.3326.6468,047
Apr 16, 202528.3528.8026.9228.2427.53200,098
Apr 15, 202529.9730.7029.9230.5229.7595,501
Apr 14, 202530.9830.9829.6529.9729.2154,027
Apr 11, 202529.2630.0029.0530.0029.2441,017
Apr 10, 202529.2030.0027.9429.1328.39184,030
Apr 9, 202526.2231.7025.9330.8330.05218,859
Apr 8, 202527.9428.3524.8425.8825.2376,387
Apr 7, 202522.3426.9422.2325.8825.23197,721
Apr 4, 202526.3826.4824.0024.7724.14190,944
Apr 3, 202529.0029.0027.1927.1926.50112,610
Apr 2, 202529.1030.2528.8229.9229.1617,670
Apr 1, 202529.3329.9528.6529.9529.1923,030
Mar 31, 202528.5029.2327.6729.2028.46100,233
Mar 28, 202530.0930.6529.5029.6828.9360,013
Mar 27, 2025 0.75 Dividend
Mar 27, 202531.0031.1130.0030.2329.4746,271
Mar 26, 202533.4833.4831.4531.8330.29229,581
Mar 25, 202534.0634.0633.5034.0232.3836,363
Mar 24, 202533.8534.3933.5034.1832.5324,479
Mar 21, 202532.8232.9732.2232.9731.3833,053
Mar 20, 202532.6833.5132.5233.1631.5629,802
Mar 19, 202532.6533.4832.2532.8731.2871,177
Mar 18, 202532.9933.1031.8232.1930.6478,274
Mar 17, 202534.2534.2532.8433.3431.7322,119
Mar 14, 202533.0134.0333.0133.9832.3439,250
Mar 13, 202532.7732.7731.8532.2630.7042,892
Mar 12, 202531.7532.3931.5032.2630.7042,954
Mar 11, 202529.2731.0028.6330.0628.6158,599
Mar 10, 202530.2530.5028.8129.3827.9633,447
Mar 7, 202530.7731.3129.6032.5030.9321,099
Mar 6, 202531.7532.0031.0732.5030.9329,843
Mar 5, 202532.1832.7532.1632.5030.9340,373
Mar 4, 202535.2735.2735.2735.2733.57-
Mar 3, 202535.2735.2735.2735.2733.57-
Feb 28, 202532.6835.3032.4035.2733.5769,079
Feb 27, 202538.2838.3633.7033.7032.07329,672
Feb 26, 2025 0.75 Dividend
Feb 26, 202536.6237.7036.2037.0535.2695,729
Feb 25, 202537.5037.5035.6936.1933.73119,056
Feb 24, 202539.5840.1037.5037.5034.9570,712
Feb 21, 202540.6240.9138.7938.7836.1450,286
Feb 20, 202540.4640.5639.7040.5037.7543,239
Feb 19, 202540.1440.7339.8540.2837.5435,039
Feb 18, 202540.8741.3539.8440.1037.3744,597
Feb 14, 202539.4340.1139.1740.0537.3347,497
Feb 13, 202538.1639.3438.1439.0536.4034,348
Feb 12, 202537.4938.1037.2337.7935.2247,317
Feb 11, 202538.2738.7237.9638.2635.6669,897
Feb 10, 202537.4638.9137.3538.6236.0068,421
Feb 7, 202536.9637.3536.5837.2034.6738,386
Feb 6, 202536.6636.8435.9336.8434.3485,274
Feb 5, 202534.7635.7034.5135.7033.2782,643
Feb 4, 202533.3134.5033.2633.6531.36100,663
Feb 3, 202532.0033.7031.8033.0030.76146,063
Jan 31, 202535.4437.0134.0034.2831.9548,834
Jan 30, 202535.4036.0033.5536.0133.566,623
Jan 29, 2025 0.75 Dividend
Jan 29, 202536.6936.7134.2535.4533.0414,366
Jan 28, 202536.2538.2533.6038.2534.95242,732
Jan 27, 202541.7041.7033.0034.4731.50448,643
Jan 24, 202545.0045.1443.2043.4139.6779,682
Jan 23, 202544.1244.7743.6844.7040.8550,705
Jan 22, 202543.9544.8843.6044.6640.8181,349
Jan 21, 202542.2742.9041.4042.6038.9365,680
Jan 20, 202542.1942.5041.5542.5038.8319,792
Jan 17, 202541.0041.7640.8841.5837.9965,547
Jan 16, 202541.5641.7040.1540.1536.6968,790
Jan 15, 202540.1941.0439.6341.0237.4846,144
Jan 14, 202541.0241.0238.8639.3235.9391,732
Jan 13, 202539.0039.9538.6039.8836.44110,791
Jan 10, 202541.5841.5840.3040.9337.4093,549
Jan 9, 202541.9142.4241.9142.2038.5611,246
Jan 8, 202543.0943.4041.6042.2838.6392,744
Jan 7, 202545.9545.9542.2642.2838.63160,626
Jan 6, 202544.5245.6144.5244.8040.94101,068
Jan 3, 202541.9543.5041.9543.4039.66108,077
Jan 2, 202541.0041.7540.4041.5837.9978,247
Dec 31, 2024 1.47 Dividend
Dec 31, 202441.3541.3540.1340.2636.7932,057
Dec 30, 202440.4042.0340.2441.2536.3560,108
Dec 27, 2024 0.75 Dividend
Dec 27, 202441.7541.7540.3241.0836.2046,308
Dec 24, 202442.5843.2042.3142.7336.9927,379
Dec 23, 202441.1242.5541.0042.5836.8692,865
Dec 20, 202438.7840.9438.4940.6735.21773
Dec 19, 202439.4040.4638.9839.4034.11158,411
Dec 18, 202440.4841.3338.5538.5533.37192,183
Dec 17, 202438.8039.5737.9839.1533.89138,438
Dec 16, 202440.5140.5139.1639.6934.36168,072
Dec 13, 202442.2742.4239.9740.6035.15159,123
Dec 12, 202441.7842.0041.1541.6536.0649,179
Dec 11, 202441.7542.6040.9542.3336.6568,794
Dec 10, 202442.1643.0640.4540.8235.3485,275
Dec 9, 202442.1642.5741.6442.1636.50130,081
Dec 6, 202444.1944.4343.1043.4837.6496,077
Dec 5, 202444.2544.6043.9544.2238.2861,108
Dec 4, 202443.2644.4042.6044.2438.3088,470
Dec 3, 202441.9642.5041.8842.4036.7136,221
Dec 2, 202441.9642.4541.7541.9336.3064,611
Nov 29, 202441.1542.1541.0641.9636.3358,861
Nov 28, 202440.8740.9640.7440.7435.275,784
Nov 27, 2024 0.75 Dividend
Nov 27, 202441.2941.2939.5440.7535.28159,672
Nov 26, 202442.3342.6541.6942.0735.7795,868
Nov 25, 202443.6143.6141.6941.7035.46144,423
Nov 22, 202444.8645.3843.4843.7137.17133,886
Nov 21, 202445.7847.0043.3045.2738.49184,773
Nov 20, 202445.2445.2443.7044.6437.96124,450
Nov 19, 202443.1445.0243.1445.0238.2883,068
Nov 18, 202442.6543.3141.7642.7636.3697,502
Nov 15, 202444.7044.7042.8143.5036.99101,768
Nov 14, 202445.2845.6044.7044.9638.2352,804
Nov 13, 202445.8245.8244.7144.8638.1462,581
Nov 12, 202445.1145.7044.8245.3338.5464,651
Nov 11, 202445.4145.4243.9544.4637.8038,172
Nov 8, 202445.6445.6744.8545.1538.3950,646
Nov 7, 202444.8245.4444.7745.4238.6235,292
Nov 6, 202443.8744.7543.5244.4937.8390,174
Nov 5, 202441.7942.7641.7942.6636.2728,909
Nov 4, 202441.9742.4441.2741.4535.2447,929
Nov 1, 202440.9441.7140.8741.1635.0058,144
Oct 31, 202442.0642.0640.0040.3434.3064,883
Oct 30, 202442.5442.7442.3842.4036.0540,923
Oct 29, 2024 0.75 Dividend
Oct 29, 202442.9243.3342.3543.0436.6050,184
Oct 28, 202444.4844.4843.4743.5736.4160,588
Oct 25, 202443.7644.6543.7643.9036.6957,596
Oct 24, 202443.7943.7942.9943.5536.3960,564
Oct 23, 202443.7343.8542.5743.2236.1285,266
Oct 22, 202444.0644.5343.8544.3837.0964,585
Oct 21, 202442.2544.0142.2544.2736.9960,325
Oct 18, 202442.6742.6742.2742.4735.4942,736
Oct 17, 202442.4743.1242.1242.1735.2488,394
Oct 16, 202441.0041.9640.5041.7034.8540,237
Oct 15, 202441.6142.1039.8040.3033.6860,834
Oct 11, 202440.8941.3440.8941.2134.4482,595
Oct 10, 202440.3341.2040.3241.1134.3544,110
Oct 9, 202441.0041.0140.3040.5433.8873,721
Oct 8, 202439.9740.7039.8040.5633.8978,610
Oct 7, 202438.4240.0738.4239.2832.8280,736
Oct 4, 202438.0738.3037.5138.3032.0177,382
Oct 3, 202437.1538.0237.1037.5931.4183,673
Oct 2, 202435.2036.5535.2036.5330.5357,439
Oct 1, 202437.3637.4035.4935.8429.9543,713
Sep 30, 202436.1037.1836.1037.1831.0747,752
Sep 27, 202437.6037.6436.5637.1331.0344,728
Sep 26, 2024 0.75 Dividend
Sep 26, 202438.6238.7337.3537.7831.5783,836
Sep 25, 202438.0538.7637.9338.4431.5089,214
Sep 24, 202436.3837.8836.0037.6530.85105,915
Sep 23, 202436.2136.4235.7836.2929.7372,066
Sep 20, 202436.5836.9136.0036.2229.6812,585
Sep 19, 202436.6737.2236.5936.7330.1083,784
Sep 18, 202435.9636.5235.2535.2528.888,676
Sep 17, 202436.5936.8535.7035.8529.3746,038
Sep 16, 202436.3136.7035.4536.2329.6973,845
Sep 13, 202437.0037.2536.6536.9930.3171,448
Sep 12, 202436.4537.4535.9536.9630.2841,333
Sep 11, 202433.7536.4033.5036.4029.8299,772
Sep 10, 202433.2033.7932.5033.3127.2929,710
Sep 9, 202432.3832.8731.9032.7726.8545,599
Sep 6, 202433.4733.4730.8531.5125.8294,422
Sep 5, 202432.3333.9832.3332.9827.0254,786
Sep 4, 202432.3534.0831.9832.8626.92124,421
Sep 3, 202436.5036.5033.2433.4227.38120,736
Aug 30, 202437.5938.2536.9037.4830.7127,577
Aug 29, 202438.3039.1436.6336.9030.23106,602
Aug 28, 2024 0.7 Dividend
Aug 28, 202440.5540.5538.5739.6532.4960,081
Aug 27, 202440.1541.4439.8941.2133.1941,860
Aug 26, 202441.6842.1539.9940.5132.6384,297
Aug 23, 202440.3741.5840.3541.4433.3869,312
Aug 22, 202441.7541.8439.6539.7532.0292,384
Aug 21, 202440.8441.3340.7441.2733.2432,499
Aug 20, 202441.1441.5540.4640.8732.9239,116
Aug 19, 202439.9541.6139.8141.6033.5151,926
Aug 16, 202439.4640.1039.0439.9332.1629,711
Aug 15, 202438.2639.5038.0039.3631.7046,631
Aug 14, 202438.5938.5936.9538.0530.6543,950
Aug 13, 202436.3837.5036.1437.5030.2058,855
Aug 12, 202434.1835.7834.1835.1928.3456,388
Aug 9, 202433.8234.1433.1033.3426.8552,731
Aug 8, 202432.3033.6930.7633.3326.8529,562
Aug 7, 202434.6434.6631.1031.1025.0562,214
Aug 6, 202434.3634.4231.8633.1526.7076,804
Aug 2, 202433.2334.8732.1234.3627.67113,806
Aug 1, 202438.2339.0934.3035.1028.2777,383
Jul 31, 202436.0038.5335.9338.1730.7460,383
Jul 30, 202436.1636.1832.6333.0626.63138,834
Jul 29, 2024 0.7 Dividend
Jul 29, 202437.0738.0036.2736.2929.2340,214
Jul 26, 202438.8738.8737.0437.4329.5847,963
Jul 25, 202437.4638.8534.8037.2529.44108,101
Jul 24, 202440.0840.2037.8837.9529.9982,133
Jul 23, 202441.5742.2041.3641.3732.7029,741
Jul 22, 202440.2642.0240.2641.8933.1188,138
Jul 19, 202440.6040.6039.4439.6131.3115,350
Jul 18, 202441.1541.2239.0040.6332.1154,399
Jul 17, 202441.6841.6839.0039.5331.2487,346
Jul 16, 202443.7143.7142.3042.8533.8723,319
Jul 15, 202444.7944.9243.3843.7334.5645,857
Jul 12, 202443.5945.0643.4644.0034.7844,156
Jul 11, 202446.4146.5543.3243.4034.3067,634
Jul 10, 202445.9446.2245.3646.2036.5234,000
Jul 9, 202444.3945.7243.9644.8335.4360,191
Jul 8, 202443.2844.5943.1743.6834.5244,453
Jul 5, 202443.3743.6042.6442.7833.8133,660
Jul 4, 202443.6844.0043.1543.3934.293,243
Jul 3, 202441.1643.6041.0043.3534.2638,765
Jul 2, 202440.6841.6540.6841.3832.7141,725
Jun 28, 202442.0043.2741.5041.8033.0439,378
Jun 27, 202442.0042.7641.5241.6032.8846,282
Jun 26, 2024 0.55 Dividend
Jun 26, 202442.6343.4041.4842.7033.7557,255
Jun 25, 202441.1443.3740.9443.2533.7534,963
Jun 24, 202442.5042.5040.0240.0231.2358,204
Jun 21, 202443.6944.7942.6743.5033.9438,972
Jun 20, 202448.0348.2244.6545.0035.1163,789
Jun 19, 202446.7049.9046.6248.1537.5733,535
Jun 18, 202445.2446.8145.0846.6536.4014,282
Jun 17, 202445.9045.9044.7545.0835.1822,613
Jun 14, 202444.8945.3644.6645.2735.3313,105
Jun 13, 202444.7444.7444.1244.7034.88104,854
Jun 12, 202442.6043.6642.5643.1533.674,110
Jun 11, 202442.2742.2741.1441.6832.5214,157
Jun 10, 202441.6642.5240.5842.1432.8863,927
Jun 7, 202441.4041.9141.0041.6732.5217,604
Jun 6, 202442.5342.9041.1141.7432.5744,854
Jun 5, 202441.1442.0540.8842.0532.8129,950
Jun 4, 202440.3440.5439.8840.4831.5959,482
Jun 3, 202439.4940.1639.1540.1631.3418,154
May 31, 202439.0639.1737.5838.0729.7110,166
May 30, 202439.5940.0038.6038.6030.128,467
May 29, 2024 0.4 Dividend
May 29, 202439.4039.9938.7039.8431.0920,663
May 28, 202438.7440.3138.7439.9330.8540,643
May 27, 202437.8639.9137.5239.0930.2028,267
May 24, 202436.6937.3136.6137.2628.789,286
May 23, 202435.7537.3235.7536.6128.2862,182
May 22, 202433.7533.7633.0033.4125.8131,317
May 21, 202432.8433.6332.8433.6325.9867,473
May 17, 202433.1533.1532.2532.5025.1135,202
May 16, 202433.2633.4833.0833.1025.5723,182
May 15, 202432.6133.2132.2033.1725.6211,371
May 14, 202431.3832.1131.3832.0324.7415,369
May 13, 202431.8531.8531.1531.5924.4016,354
May 10, 202431.5031.8731.3331.4424.298,726
May 9, 202431.5031.5030.8330.9523.917,146
May 8, 202431.2331.6531.2331.5024.334,853
May 7, 202431.7231.8831.2031.5624.3818,209
May 6, 202431.0032.0431.0031.9524.6814,468
May 3, 202430.3130.6130.2630.7623.761,826
May 2, 202429.3729.7028.9029.6722.9219,022
May 1, 202429.2829.2828.0028.8222.2615,281

Related Tickers