UK markets closed

Alphabet (GOOGL) Yield Shares Purpose ETF (YGOG.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
34.40+3.20 (+10.26%)
At close: 03:56PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202434.5134.6934.0934.4034.4038,977
25 Apr 202430.2331.2730.2131.2031.2015,395
24 Apr 202431.5631.9331.5631.7931.794,722
23 Apr 2024------
22 Apr 202431.0731.7031.0731.4931.493,625
19 Apr 202431.4031.4030.6330.9830.983,138
18 Apr 202431.4031.4431.4031.4031.403,041
17 Apr 202431.4131.4131.3031.3031.301,765
16 Apr 202430.9531.2030.9531.2031.202,301
15 Apr 202432.0932.0931.1631.1631.161,961
12 Apr 202432.0532.1031.6731.8131.812,095
11 Apr 202431.6932.0931.5832.0932.094,637
10 Apr 202431.4331.5031.2331.4831.486,428
09 Apr 202431.4631.7031.2631.4931.495,540
08 Apr 202430.6931.1130.6931.0931.095,608
05 Apr 202430.1230.5729.9930.5130.511,357
04 Apr 202430.9831.0430.2730.2730.277,527
03 Apr 202430.7831.0530.7831.0531.05915
02 Apr 202430.7330.9030.7330.9030.902,292
01 Apr 202430.5031.1530.5031.0831.0813,664
28 Mar 202430.1130.2730.1130.2030.203,379
27 Mar 202430.1730.2929.8929.9029.903,125
26 Mar 202430.1630.4130.1530.4130.411,963
25 Mar 2024------
22 Mar 202430.1730.5130.1730.4730.472,569
21 Mar 202430.0730.2029.7029.7829.785,794
20 Mar 202429.7530.0029.7330.0030.003,742
19 Mar 202429.9029.9029.5229.6829.688,834
18 Mar 202429.7630.5029.7129.7129.7115,702
15 Mar 2024------
14 Mar 202428.4228.7828.4028.6928.6913,532
13 Mar 202428.1728.3028.1228.1328.1311,223
12 Mar 202427.5827.9427.5827.8927.895,509
11 Mar 202427.3327.9027.3327.6327.637,574
08 Mar 202427.0827.6027.0827.2627.266,910
07 Mar 202426.6426.9726.6426.8226.824,703
06 Mar 202426.6226.6226.1526.2026.203,825
05 Mar 202426.4026.5826.0026.4126.4116,616
04 Mar 202427.1027.1026.3026.6526.6516,016
01 Mar 202427.8127.8227.5327.5527.559,397
29 Feb 202427.6927.7827.4227.7827.7811,954
28 Feb 202427.5627.5627.1727.3027.308,786
27 Feb 202427.8027.9627.6127.9427.945,021
26 Feb 202428.4628.4627.6127.6627.6634,014
23 Feb 202429.3529.4629.3229.3729.371,874
22 Feb 202429.4929.4929.1529.3129.316,842
21 Feb 202428.9429.0228.9429.0229.022,044
20 Feb 202428.3828.8828.3328.6328.634,872
16 Feb 202429.0629.0628.5028.6028.604,538
15 Feb 202428.9629.0628.6628.9728.9722,739
14 Feb 202429.8829.8829.5529.7229.721,653
13 Feb 202429.6429.9329.2529.4529.454,754
12 Feb 202430.4230.4230.1730.2130.215,385
09 Feb 202430.0630.5730.0530.5030.507,228
08 Feb 202429.8529.8529.7629.8529.852,017
07 Feb 202429.6029.7029.5529.7029.703,617
06 Feb 202429.5729.5729.2729.2729.271,007
05 Feb 202429.4829.6629.2529.3129.315,579
02 Feb 202428.0628.9827.6028.9728.9716,652
01 Feb 202428.7028.9928.5928.6928.6912,451
31 Jan 202429.1229.2328.4328.4528.4550,011
30 Jan 202431.1431.1430.9130.9230.922,841
29 Jan 202431.1031.4031.0031.4031.402,381
26 Jan 202430.9531.1430.9531.1431.141,236
25 Jan 202430.9431.3330.8431.1831.183,115
24 Jan 202430.5630.7630.5630.6530.651,419
23 Jan 202430.1430.2730.1430.2530.251,839
22 Jan 202430.4230.5030.0930.0930.093,316
19 Jan 202430.0130.1430.0130.0830.083,177
18 Jan 202429.5629.7229.4929.6629.661,351
17 Jan 202429.1529.2328.6729.2329.2310,743
16 Jan 202429.3129.3529.2029.3529.3510,879
15 Jan 202429.5529.6629.5529.6629.66230
12 Jan 202429.2829.4629.2829.4629.462,048
11 Jan 202429.5529.5529.1129.3529.354,415
10 Jan 202429.3929.4529.3629.3629.36384
09 Jan 202428.5529.1028.5529.0329.032,637
08 Jan 202428.4528.5828.4528.5828.58753
05 Jan 202428.1328.1327.8527.8527.851,228
04 Jan 202428.5328.5328.1928.1928.19857
03 Jan 202428.5028.6528.4928.6528.654,179
02 Jan 202428.5128.5128.1428.2828.282,270
29 Dec 202328.8328.8328.6528.7828.781,519
28 Dec 202328.8628.8628.8628.8628.86459
27 Dec 202326.7729.0426.0028.8328.836,378
22 Dec 202328.9129.0228.9029.0129.012,592
21 Dec 202328.9229.0028.8629.0029.002,344
20 Dec 202328.7929.1528.6428.6428.648,946
19 Dec 202328.2528.4128.2028.4128.411,738
18 Dec 202327.6028.2227.6028.1928.192,031
15 Dec 202327.2327.4727.1227.3427.346,872
14 Dec 202327.5527.5526.7827.0827.088,016
13 Dec 202327.1627.1627.1627.1627.16365
12 Dec 202327.1827.3127.1627.3127.312,831
11 Dec 202327.3127.4327.2427.4327.4320,029
08 Dec 202327.8428.0527.7927.7927.792,861
07 Dec 202328.2428.5328.1828.3028.3011,654
06 Dec 202326.8726.9326.7126.7126.713,209
05 Dec 202326.7126.9626.7126.9626.962,734
04 Dec 202326.8926.8926.3026.5026.504,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...