Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.771 +0.051 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.285 3.344 3.285 3.295 24,848 +0.01(+0.30%)
Feb 27, 2023 3.344 3.354 3.285 3.285 31,545 -0.06(-1.76%)
Feb 24, 2023 3.344 3.370 3.314 3.344 27,432 -0.05(-1.45%)
Feb 23, 2023 3.373 3.413 3.334 3.393 20,424 +0.00(+0.00%)
Feb 22, 2023 3.393 3.444 3.383 3.393 22,280 -0.01(-0.29%)
Feb 21, 2023 3.452 3.520 3.383 3.403 41,357 -0.13(-3.61%)
Feb 17, 2023 3.560 3.589 3.442 3.530 59,242 -0.05(-1.37%)
Feb 16, 2023 3.550 3.618 3.492 3.579 21,964 -0.01(-0.27%)
Feb 15, 2023 3.471 3.589 3.452 3.589 24,301 +0.09(+2.52%)
Feb 14, 2023 3.432 3.501 3.432 3.501 18,089 +0.04(+1.28%)
Feb 13, 2023 3.452 3.491 3.432 3.457 28,790 -0.01(-0.42%)
Feb 10, 2023 3.442 3.481 3.432 3.471 40,380 +0.01(+0.28%)
Feb 09, 2023 3.589 3.599 3.432 3.462 44,680 -0.14(-3.81%)
Feb 08, 2023 3.618 3.648 3.569 3.599 26,889 -0.01(-0.27%)
Feb 07, 2023 3.687 3.697 3.569 3.609 31,632 -0.08(-2.13%)
Feb 06, 2023 3.766 3.766 3.640 3.687 30,412 -0.01(-0.27%)
Feb 03, 2023 3.697 3.815 3.687 3.697 78,795 -0.06(-1.57%)
Feb 02, 2023 3.677 3.824 3.677 3.756 60,715 +0.09(+2.41%)
Feb 01, 2023 3.569 3.746 3.555 3.668 49,357 +0.09(+2.47%)
Jan 31, 2023 3.481 3.633 3.474 3.579 53,330 +0.08(+2.24%)
Jan 30, 2023 3.422 3.539 3.422 3.501 59,310 +0.04(+1.13%)
Jan 27, 2023 3.334 3.501 3.334 3.462 50,641 +0.06(+1.73%)
Jan 26, 2023 3.560 3.560 3.383 3.403 84,934 -0.25(-6.97%)
Jan 25, 2023 3.736 3.736 3.570 3.658 58,932 -0.07(-1.84%)
Jan 24, 2023 3.785 3.824 3.698 3.726 44,013 -0.05(-1.30%)
Jan 23, 2023 3.756 3.805 3.746 3.775 44,976 +0.03(+0.79%)
Jan 20, 2023 3.717 3.775 3.692 3.746 25,672 +0.05(+1.42%)
Jan 19, 2023 3.775 3.787 3.648 3.693 35,171 -0.13(-3.42%)
Jan 18, 2023 3.922 4.001 3.805 3.824 37,010 -0.07(-1.76%)
Jan 17, 2023 3.864 3.922 3.834 3.893 36,744 +0.06(+1.53%)
Jan 13, 2023 3.844 3.883 3.765 3.834 28,944 +0.02(+0.51%)
Jan 12, 2023 3.726 3.883 3.666 3.815 32,826 +0.13(+3.39%)
Jan 11, 2023 3.589 3.756 3.589 3.690 27,376 +0.10(+2.80%)
Jan 10, 2023 3.520 3.618 3.520 3.589 53,354 +0.01(+0.27%)
Jan 09, 2023 3.726 3.746 3.540 3.579 198,281 -0.10(-2.67%)
Jan 06, 2023 3.775 3.775 3.658 3.677 38,473 +0.02(+0.54%)
Jan 05, 2023 3.658 3.717 3.618 3.658 26,365 -0.04(-1.06%)
Jan 04, 2023 3.560 3.697 3.511 3.697 79,504 +0.19(+5.31%)
Jan 03, 2023 3.569 3.628 3.452 3.511 73,945 -0.02(-0.56%)
Dec 30, 2022 3.452 3.530 3.432 3.530 108,093 +0.02(+0.70%)
Dec 29, 2022 3.364 3.530 3.364 3.506 169,738 +0.16(+4.69%)
Dec 28, 2022 3.481 3.549 3.324 3.349 174,788 -0.14(-4.07%)
Dec 27, 2022 3.530 3.569 3.432 3.491 109,660 -0.08(-2.20%)
Dec 23, 2022 3.501 3.628 3.487 3.569 64,604 +0.06(+1.68%)
Dec 22, 2022 3.569 3.604 3.471 3.511 103,559 -0.11(-2.98%)
Dec 21, 2022 3.638 3.706 3.530 3.618 103,128 -0.04(-1.07%)
Dec 20, 2022 3.805 3.979 3.618 3.658 97,953 -0.14(-3.62%)
Dec 19, 2022 4.109 4.119 3.747 3.795 75,758 -0.32(-7.86%)
Dec 16, 2022 4.021 4.158 3.991 4.119 89,122 +0.12(+2.94%)
Dec 15, 2022 4.168 4.177 3.991 4.001 134,050 -0.22(-5.12%)
Dec 14, 2022 4.315 4.333 4.168 4.217 98,743 -0.10(-2.27%)
Dec 13, 2022 4.560 4.570 4.285 4.315 69,670 -0.08(-1.79%)
Dec 12, 2022 4.472 4.589 4.374 4.393 73,953 -0.19(-4.07%)
Dec 09, 2022 4.521 4.619 4.481 4.579 54,181 +0.00(+0.00%)
Dec 08, 2022 4.756 4.805 4.521 4.579 72,281 -0.22(-4.50%)
Dec 07, 2022 4.942 4.985 4.707 4.795 166,323 -0.24(-4.68%)
Dec 06, 2022 5.403 5.462 4.933 5.031 110,522 -0.46(-8.39%)
Dec 05, 2022 5.521 5.884 5.393 5.491 167,021 +0.04(+0.72%)
Dec 02, 2022 5.178 5.501 5.050 5.452 76,029 +0.16(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.