MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YOKE — YOKE Core ETF
NasdaqYOKE Core ETF
$31.22
+0.03(+0.11%)
- O
- 31.16
- H
- 31.25
- L
- 31.16
- V
- 8.48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.22
Period Return+31.36%
Period High$33.05
Period Low$23.49
Avg Daily Volume7.4K
Total Trading Days365
YOKE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.16 | $31.25 | $31.16 | $31.22 | +$0.03 | +0.11% | 8,480 | $31.23 | $31.16 $31.25 |
| Oct 7, 2026 | $31.19 | $31.20 | $31.19 | $31.19 | $-0.19 | -0.60% | 2,836 | $31.19 | $31.19 $31.20 |
| Oct 6, 2026 | $31.39 | $31.45 | $31.32 | $31.37 | +$0.07 | +0.22% | 2,547 | $31.38 | $31.32 $31.45 |
| Oct 5, 2026 | $31.23 | $31.36 | $31.23 | $31.30 | +$0.15 | +0.48% | 2,974 | $31.31 | $31.23 $31.36 |
| Oct 2, 2026 | $31.16 | $31.17 | $31.13 | $31.15 | +$0.16 | +0.52% | 5,727 | $31.16 | $31.13 $31.17 |
| Oct 1, 2026 | $30.81 | $31.00 | $30.81 | $30.99 | +$0.07 | +0.23% | 2,198 | $30.92 | $30.81 $31.00 |
| Sep 30, 2026 | $31.10 | $31.11 | $30.92 | $30.92 | $-0.12 | -0.39% | 21,105 | $31.10 | $30.92 $31.11 |
| Sep 29, 2026 | $30.96 | $31.05 | $30.96 | $31.04 | $-0.04 | -0.14% | 8,367 | $31.03 | $30.96 $31.05 |
| Sep 28, 2026 | $31.17 | $31.17 | $31.08 | $31.08 | $-0.20 | -0.63% | 3,978 | $31.10 | $31.08 $31.17 |
| Sep 25, 2026 | $31.30 | $31.31 | $31.16 | $31.28 | +$0.11 | +0.35% | 3,801 | $31.24 | $31.16 $31.31 |
| Sep 24, 2026 | $31.11 | $31.26 | $31.11 | $31.17 | $-0.09 | -0.27% | 4,500 | $31.20 | $31.11 $31.26 |
| Sep 23, 2026 | $31.35 | $31.35 | $31.22 | $31.26 | $-0.13 | -0.43% | 25,363 | $31.28 | $31.22 $31.35 |
| Sep 22, 2026 | $31.36 | $31.46 | $31.34 | $31.39 | +$0.09 | +0.29% | 16,992 | $31.43 | $31.34 $31.46 |
| Sep 21, 2026 | $31.17 | $31.36 | $31.17 | $31.30 | +$0.31 | +0.99% | 11,212 | $31.33 | $31.17 $31.36 |
| Sep 18, 2026 | $30.84 | $30.99 | $30.84 | $30.99 | +$0.12 | +0.40% | 6,316 | $30.93 | $30.84 $30.99 |
| Sep 17, 2026 | $30.87 | $30.87 | $30.86 | $30.87 | +$0.27 | +0.89% | 1,021 | $30.86 | $30.86 $30.87 |
| Sep 16, 2026 | $30.81 | $30.83 | $30.50 | $30.60 | $-0.08 | -0.25% | 3,527 | $30.60 | $30.50 $30.83 |
| Sep 15, 2026 | $30.79 | $30.79 | $30.67 | $30.67 | $-0.17 | -0.54% | 1,269 | $30.75 | $30.67 $30.79 |
| Sep 14, 2026 | $30.92 | $30.92 | $30.84 | $30.84 | $-0.28 | -0.90% | 7,055 | $30.86 | $30.84 $30.92 |
| Sep 11, 2026 | $31.20 | $31.20 | $31.11 | $31.12 | +$0.25 | +0.81% | 2,419 | $31.14 | $31.11 $31.20 |
| Sep 10, 2026 | $30.86 | $30.99 | $30.84 | $30.87 | $-0.22 | -0.69% | 11,452 | $30.91 | $30.84 $30.99 |
| Sep 9, 2026 | $31.19 | $31.19 | $31.09 | $31.09 | $-0.30 | -0.96% | 93,226 | $31.13 | $31.09 $31.19 |
| Sep 8, 2026 | $31.45 | $31.46 | $31.39 | $31.39 | $-0.26 | -0.81% | 1,366 | $31.46 | $31.39 $31.46 |
| Sep 4, 2026 | $31.61 | $31.64 | $31.61 | $31.64 | +$0.12 | +0.37% | 3,675 | $31.64 | $31.61 $31.64 |
| Sep 3, 2026 | $31.35 | $31.56 | $31.35 | $31.53 | +$0.25 | +0.81% | 6,544 | $31.55 | $31.35 $31.56 |
| Sep 2, 2026 | $31.19 | $31.27 | $31.19 | $31.27 | +$0.10 | +0.33% | 4,923 | $31.27 | $31.19 $31.27 |
| Sep 1, 2026 | $31.23 | $31.23 | $31.17 | $31.17 | $-0.16 | -0.50% | 896 | $31.19 | $31.17 $31.23 |
| Aug 31, 2026 | $31.29 | $31.33 | $31.25 | $31.33 | $-0.16 | -0.50% | 69,966 | $31.26 | $31.25 $31.33 |
| Aug 28, 2026 | $31.59 | $31.59 | $31.48 | $31.48 | $-0.10 | -0.32% | 438 | $31.52 | $31.48 $31.59 |
| Aug 27, 2026 | $31.53 | $31.58 | $31.53 | $31.58 | $-0.13 | -0.40% | 493 | $31.54 | $31.53 $31.58 |