Register for real-time alerts, custom portfolio, and market movers
YATE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.088 | -0.25 | -1.04% | 24.337 | 24.339 | 24.08 | 0.00 |
| Jun 13 2024 | 24.341 | 0.44 | 1.83% | 23.879 | 24.374 | 23.879 | 0.00 |
| Jun 12 2024 | 23.904 | -0.08 | -0.35% | 24.025 | 24.029 | 23.84 | 0.00 |
| Jun 11 2024 | 23.987 | -0.15 | -0.64% | 24.142 | 24.142 | 23.857 | 0.00 |
| Jun 07 2024 | 24.141 | 0.10 | 0.43% | 24.03 | 24.144 | 23.988 | 0.00 |
| Jun 06 2024 | 24.037 | 0.18 | 0.73% | 23.877 | 24.158 | 23.877 | 0.00 |
| Jun 05 2024 | 23.862 | 0.19 | 0.80% | 23.658 | 23.914 | 23.658 | 0.00 |
| Jun 04 2024 | 23.673 | -0.19 | -0.80% | 23.866 | 23.96 | 23.66 | 0.00 |
| Jun 03 2024 | 23.865 | -0.01 | -0.05% | 23.93 | 24.088 | 23.857 | 0.00 |
| May 31 2024 | 23.876 | 0.15 | 0.63% | 23.731 | 23.939 | 23.731 | 0.00 |
| May 30 2024 | 23.727 | 0.08 | 0.32% | 23.631 | 23.778 | 23.455 | 0.00 |
| May 29 2024 | 23.651 | -0.16 | -0.67% | 23.784 | 23.784 | 23.519 | 0.00 |
| May 28 2024 | 23.81 | -0.13 | -0.53% | 23.936 | 24.031 | 23.808 | 0.00 |
| May 27 2024 | 23.937 | 0.07 | 0.31% | 23.842 | 24.048 | 23.842 | 0.00 |
| May 24 2024 | 23.864 | -0.29 | -1.18% | 24.148 | 24.148 | 23.804 | 0.00 |
| May 23 2024 | 24.149 | 0.20 | 0.85% | 23.929 | 24.28 | 23.894 | 0.00 |
| May 22 2024 | 23.946 | -0.03 | -0.11% | 23.953 | 24.082 | 23.837 | 0.00 |
| May 21 2024 | 23.972 | 0.21 | 0.89% | 23.788 | 24.092 | 23.788 | 0.00 |
| May 20 2024 | 23.76 | 0.06 | 0.23% | 23.699 | 23.785 | 23.622 | 0.00 |
| May 17 2024 | 23.705 | -0.52 | -2.13% | 24.201 | 24.21 | 23.702 | 0.00 |
| May 16 2024 | 24.222 | 0.47 | 1.97% | 23.742 | 24.285 | 23.742 | 0.00 |
| May 15 2024 | 23.753 | 0.15 | 0.64% | 23.609 | 23.808 | 23.609 | 0.00 |
| May 14 2024 | 23.603 | -0.14 | -0.59% | 23.736 | 23.736 | 23.593 | 0.00 |
| May 13 2024 | 23.743 | -0.14 | -0.60% | 23.873 | 24.014 | 23.731 | 0.00 |
| May 10 2024 | 23.886 | 0.03 | 0.12% | 23.841 | 23.93 | 23.809 | 0.00 |
| May 09 2024 | 23.857 | -0.10 | -0.42% | 23.989 | 24.089 | 23.82 | 0.00 |
| May 08 2024 | 23.958 | 0.11 | 0.48% | 23.88 | 23.98 | 23.873 | 0.00 |
| May 07 2024 | 23.843 | 0.36 | 1.52% | 23.499 | 23.855 | 23.499 | 0.00 |
| May 06 2024 | 23.486 | -0.01 | -0.03% | 23.477 | 23.551 | 23.394 | 0.00 |
| May 03 2024 | 23.494 | 0.30 | 1.30% | 23.136 | 23.525 | 23.129 | 0.00 |
| May 02 2024 | 23.192 | 0.03 | 0.11% | 23.109 | 23.237 | 23.041 | 0.00 |
| May 01 2024 | 23.166 | -0.31 | -1.30% | 23.467 | 23.467 | 22.977 | 0.00 |
| Apr 30 2024 | 23.471 | 0.00 | 0.00% | 23.471 | 23.471 | 23.471 | 0.00 |
| Apr 29 2024 | 23.471 | 0.34 | 1.46% | 23.122 | 23.497 | 23.122 | 0.00 |
| Apr 26 2024 | 23.133 | -0.31 | -1.33% | 23.416 | 23.416 | 23.096 | 0.00 |
| Apr 24 2024 | 23.444 | 0.06 | 0.25% | 23.412 | 23.714 | 23.412 | 0.00 |
| Apr 23 2024 | 23.385 | 0.32 | 1.37% | 23.137 | 23.398 | 23.128 | 0.00 |
| Apr 22 2024 | 23.069 | 0.26 | 1.12% | 22.812 | 23.101 | 22.81 | 0.00 |
| Apr 19 2024 | 22.813 | -0.25 | -1.06% | 23.058 | 23.058 | 22.522 | 0.00 |
| Apr 18 2024 | 23.058 | 0.12 | 0.51% | 22.90 | 23.063 | 22.88 | 0.00 |
| Apr 17 2024 | 22.942 | 0.03 | 0.14% | 22.881 | 23.038 | 22.782 | 0.00 |
| Apr 16 2024 | 22.911 | -0.32 | -1.39% | 23.241 | 23.241 | 22.807 | 0.00 |
| Apr 15 2024 | 23.235 | -0.36 | -1.54% | 23.601 | 23.601 | 23.173 | 0.00 |
| Apr 12 2024 | 23.598 | 0.05 | 0.23% | 23.552 | 23.672 | 23.534 | 0.00 |
| Apr 11 2024 | 23.545 | -0.05 | -0.20% | 23.608 | 23.608 | 23.28 | 0.00 |
| Apr 10 2024 | 23.593 | 0.03 | 0.12% | 23.581 | 23.729 | 23.574 | 0.00 |
| Apr 09 2024 | 23.564 | 0.34 | 1.47% | 23.451 | 23.596 | 23.364 | 0.00 |
| Apr 08 2024 | 23.222 | 0.00 | 0.00% | 23.222 | 23.222 | 23.222 | 0.00 |
| Apr 05 2024 | 23.222 | -0.33 | -1.42% | 23.549 | 23.549 | 23.147 | 0.00 |
| Apr 04 2024 | 23.556 | 0.25 | 1.05% | 23.308 | 23.619 | 23.308 | 0.00 |
| Apr 03 2024 | 23.311 | -0.65 | -2.72% | 23.98 | 23.98 | 23.214 | 0.00 |
| Apr 02 2024 | 23.964 | -0.14 | -0.58% | 24.106 | 24.112 | 23.906 | 0.00 |
| Mar 28 2024 | 24.104 | 0.11 | 0.48% | 23.985 | 24.128 | 23.938 | 0.00 |
| Mar 27 2024 | 23.99 | -0.06 | -0.23% | 24.011 | 24.065 | 23.904 | 0.00 |
| Mar 26 2024 | 24.045 | -0.26 | -1.08% | 24.289 | 24.289 | 23.953 | 0.00 |
| Mar 25 2024 | 24.307 | 0.26 | 1.09% | 24.061 | 24.408 | 24.044 | 0.00 |
| Mar 22 2024 | 24.045 | -0.03 | -0.10% | 24.057 | 24.088 | 23.974 | 0.00 |
| Mar 21 2024 | 24.07 | 0.26 | 1.10% | 23.793 | 24.123 | 23.793 | 0.00 |
| Mar 20 2024 | 23.808 | -0.01 | -0.05% | 23.802 | 23.941 | 23.791 | 0.00 |
| Mar 19 2024 | 23.821 | -0.01 | -0.05% | 23.838 | 23.875 | 23.655 | 0.00 |
| Mar 18 2024 | 23.832 | 0.07 | 0.31% | 23.799 | 23.865 | 23.662 | 0.00 |
