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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.920 -0.100 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 8.170 8.188 7.939 7.976 47,068 -0.20(-2.48%)
Apr 29, 2020 8.151 8.216 8.088 8.179 40,558 +0.15(+1.84%)
Apr 28, 2020 8.299 8.299 7.921 8.031 98,395 -0.09(-1.14%)
Apr 27, 2020 7.893 8.151 7.893 8.124 124,536 +0.35(+4.51%)
Apr 24, 2020 7.635 7.773 7.534 7.773 24,075 +0.18(+2.43%)
Apr 23, 2020 7.487 7.627 7.487 7.589 55,439 +0.16(+2.11%)
Apr 22, 2020 7.487 7.515 7.340 7.432 25,936 +0.06(+0.75%)
Apr 21, 2020 7.349 7.450 7.236 7.377 28,265 -0.01(-0.19%)
Apr 20, 2020 7.275 7.543 7.244 7.391 56,756 +0.07(+0.94%)
Apr 17, 2020 7.284 7.350 7.201 7.321 25,919 +0.21(+2.98%)
Apr 16, 2020 7.257 7.257 6.971 7.109 33,049 -0.07(-1.03%)
Apr 15, 2020 7.294 7.294 7.100 7.183 41,859 -0.22(-2.99%)
Apr 14, 2020 7.404 7.506 7.312 7.404 49,415 +0.08(+1.13%)
Apr 13, 2020 7.192 7.321 7.054 7.321 33,761 +0.13(+1.79%)
Apr 09, 2020 7.137 7.229 7.054 7.192 59,430 +0.13(+1.83%)
Apr 08, 2020 6.999 7.146 6.953 7.063 20,700 +0.12(+1.73%)
Apr 07, 2020 7.100 7.192 6.860 6.943 77,156 +0.09(+1.35%)
Apr 06, 2020 6.805 6.923 6.732 6.851 61,181 +0.24(+3.63%)
Apr 03, 2020 6.759 6.862 6.549 6.611 27,763 -0.12(-1.78%)
Apr 02, 2020 6.685 6.921 6.648 6.731 40,716 +0.12(+1.81%)
Apr 01, 2020 7.008 7.008 6.611 6.611 56,967 -0.52(-7.24%)
Mar 31, 2020 7.284 7.395 7.100 7.128 32,110 -0.11(-1.46%)
Mar 30, 2020 7.533 7.533 7.175 7.234 53,703 -0.25(-3.39%)
Mar 27, 2020 7.487 7.589 7.394 7.487 54,441 -0.10(-1.34%)
Mar 26, 2020 7.155 7.736 7.123 7.589 188,182 +0.68(+9.82%)
Mar 25, 2020 6.710 7.153 6.603 6.910 70,775 +0.27(+4.10%)
Mar 24, 2020 6.429 6.738 6.411 6.638 56,797 +0.51(+8.28%)
Mar 23, 2020 5.967 6.139 5.849 6.130 78,639 +0.19(+3.21%)
Mar 20, 2020 5.795 6.229 5.795 5.940 62,637 +0.24(+4.30%)
Mar 19, 2020 5.414 5.740 5.263 5.695 52,770 +0.25(+4.67%)
Mar 18, 2020 5.631 5.726 5.123 5.441 127,312 -0.44(-7.41%)
Mar 17, 2020 5.722 6.076 5.441 5.876 90,447 +0.08(+1.41%)
Mar 16, 2020 5.758 5.967 5.516 5.795 81,707 -0.51(-8.06%)
Mar 13, 2020 6.302 6.484 5.903 6.302 98,256 +0.28(+4.67%)
Mar 12, 2020 6.384 6.511 5.971 6.021 104,301 -1.02(-14.54%)
Mar 11, 2020 7.454 7.481 6.919 7.046 53,725 -0.55(-7.28%)
Mar 10, 2020 7.617 7.763 7.264 7.599 46,728 +0.27(+3.71%)
Mar 09, 2020 7.635 7.787 7.259 7.327 112,504 -0.92(-11.21%)
Mar 06, 2020 8.315 8.524 8.162 8.252 53,704 -0.37(-4.31%)
Mar 05, 2020 8.742 8.869 8.615 8.624 42,864 -0.34(-3.74%)
Mar 04, 2020 8.714 9.031 8.705 8.959 34,005 +0.34(+3.89%)
Mar 03, 2020 8.932 8.932 8.524 8.624 54,966 -0.29(-3.26%)
Mar 02, 2020 8.896 8.914 8.615 8.914 50,745 +0.12(+1.34%)
Feb 28, 2020 8.415 8.860 8.216 8.796 118,767 +0.08(+0.94%)
Feb 27, 2020 9.068 9.068 8.451 8.714 137,482 -0.53(-5.74%)
Feb 26, 2020 9.413 9.499 9.159 9.245 80,169 -0.19(-1.97%)
Feb 25, 2020 9.839 9.930 9.331 9.431 54,268 -0.39(-3.97%)
Feb 24, 2020 9.948 9.993 9.748 9.821 78,012 -0.44(-4.33%)
Feb 21, 2020 10.43 10.43 10.23 10.27 24,922 -0.15(-1.39%)
Feb 20, 2020 10.41 10.59 10.31 10.41 57,112 +0.04(+0.35%)
Feb 19, 2020 10.39 10.39 10.29 10.37 30,557 -0.03(-0.26%)
Feb 18, 2020 10.39 10.48 10.31 10.40 35,316 +0.02(+0.17%)
Feb 14, 2020 10.25 10.39 10.17 10.38 57,343 +0.45(+4.57%)
Feb 13, 2020 9.902 9.984 9.848 9.930 32,866 +0.01(+0.09%)
Feb 12, 2020 10.20 10.21 9.884 9.921 55,565 -0.23(-2.23%)
Feb 11, 2020 10.10 10.22 10.01 10.15 38,316 +0.09(+0.90%)
Feb 10, 2020 10.27 10.27 10.05 10.06 50,784 -0.18(-1.77%)
Feb 07, 2020 10.40 10.40 10.16 10.24 100,461 -0.30(-2.84%)
Feb 06, 2020 10.62 10.74 10.53 10.54 39,691 -0.07(-0.68%)
Feb 05, 2020 10.72 10.72 10.57 10.61 25,506 -0.04(-0.34%)
Feb 04, 2020 10.64 10.73 10.54 10.65 61,993 +0.16(+1.56%)
Feb 03, 2020 10.54 10.59 10.43 10.48 55,335 -0.05(-0.52%)
Jan 31, 2020 10.73 10.73 10.43 10.54 54,145 -0.22(-2.02%)
Jan 30, 2020 10.80 10.83 10.61 10.75 41,434 -0.12(-1.08%)
Jan 29, 2020 10.98 10.98 10.81 10.87 38,838 -0.02(-0.17%)
Jan 28, 2020 10.72 10.91 10.71 10.89 39,860 +0.24(+2.21%)
Jan 27, 2020 10.65 10.65 10.34 10.65 108,966 -0.24(-2.17%)
Jan 24, 2020 11.40 11.42 10.76 10.89 91,970 -0.42(-3.69%)
Jan 23, 2020 11.42 11.45 11.20 11.31 44,933 -0.12(-1.03%)
Jan 22, 2020 11.53 11.53 11.34 11.43 51,214 +0.00(+0.00%)
Jan 21, 2020 11.74 11.83 11.38 11.43 75,581 -0.29(-2.48%)
Jan 17, 2020 11.70 11.87 11.61 11.72 81,935 +0.04(+0.31%)
Jan 16, 2020 11.79 12.02 11.63 11.68 146,861 +0.12(+1.02%)
Jan 15, 2020 11.01 11.73 11.01 11.56 171,407 +0.66(+6.07%)
Jan 14, 2020 10.73 10.97 10.57 10.90 98,652 +0.15(+1.35%)
Jan 13, 2020 10.41 10.76 10.33 10.75 113,512 +0.37(+3.58%)
Jan 10, 2020 10.46 10.48 10.30 10.38 31,208 -0.05(-0.43%)
Jan 09, 2020 10.25 10.43 10.18 10.43 24,704 +0.18(+1.77%)
Jan 08, 2020 10.14 10.38 10.07 10.25 62,085 +0.05(+0.45%)
Jan 07, 2020 10.48 10.50 10.20 10.20 77,398 -0.27(-2.60%)
Jan 06, 2020 10.68 10.70 10.43 10.47 58,841 -0.29(-2.70%)
Jan 03, 2020 10.65 10.76 10.52 10.76 53,373 -0.03(-0.25%)
Jan 02, 2020 11.08 11.08 10.56 10.79 115,295 -0.06(-0.58%)
Dec 31, 2019 10.20 10.88 10.19 10.85 162,327 +0.65(+6.40%)
Dec 30, 2019 10.27 10.41 10.19 10.20 181,662 -0.13(-1.23%)
Dec 27, 2019 10.32 10.41 10.25 10.33 91,860 +0.07(+0.64%)
Dec 26, 2019 10.32 10.32 10.16 10.26 113,203 +0.04(+0.41%)
Dec 24, 2019 10.03 10.22 10.03 10.22 51,757 +0.10(+0.97%)
Dec 23, 2019 10.10 10.18 10.02 10.12 117,216 -0.03(-0.26%)
Dec 20, 2019 10.13 10.18 10.04 10.15 55,634 +0.00(+0.00%)
Dec 19, 2019 10.04 10.19 9.982 10.15 70,751 +0.12(+1.22%)
Dec 18, 2019 10.21 10.26 10.03 10.03 110,626 -0.25(-2.39%)
Dec 17, 2019 10.61 10.61 10.24 10.27 166,818 -0.32(-2.98%)
Dec 16, 2019 10.53 10.74 10.53 10.59 46,679 +0.01(+0.07%)
Dec 13, 2019 10.53 10.74 10.53 10.58 47,653 +0.00(+0.01%)
Dec 12, 2019 10.28 10.59 10.28 10.58 72,510 +0.27(+2.64%)
Dec 11, 2019 10.40 10.44 10.26 10.31 100,555 -0.14(-1.34%)
Dec 10, 2019 10.61 10.62 10.39 10.45 62,156 -0.10(-0.90%)
Dec 09, 2019 10.40 10.61 10.37 10.54 37,674 +0.17(+1.59%)
Dec 06, 2019 10.35 10.42 10.31 10.38 33,859 +0.06(+0.60%)
Dec 05, 2019 10.40 10.47 10.31 10.32 70,979 -0.18(-1.75%)
Dec 04, 2019 10.64 10.64 10.44 10.50 32,410 -0.11(-1.07%)
Dec 03, 2019 10.48 10.61 10.30 10.61 76,933 -0.06(-0.58%)
Dec 02, 2019 10.96 10.96 10.64 10.68 50,393 -0.32(-2.88%)
Nov 29, 2019 10.95 11.02 10.87 10.99 11,400 +0.06(+0.56%)
Nov 27, 2019 10.76 10.93 10.71 10.93 73,304 +0.20(+1.88%)
Nov 26, 2019 10.87 10.88 10.60 10.73 59,035 -0.17(-1.57%)
Nov 25, 2019 11.14 11.23 10.86 10.90 109,312 -0.21(-1.93%)
Nov 22, 2019 11.63 11.68 11.03 11.11 126,202 -0.51(-4.38%)
Nov 21, 2019 11.32 11.92 11.31 11.62 198,309 +0.62(+5.66%)
Nov 20, 2019 10.53 11.14 10.53 11.00 107,389 +0.52(+4.94%)
Nov 19, 2019 10.21 10.61 10.20 10.48 67,643 +0.22(+2.14%)
Nov 18, 2019 10.58 10.61 10.25 10.26 105,091 -0.33(-3.15%)
Nov 15, 2019 10.46 10.67 10.31 10.60 86,415 +0.02(+0.17%)
Nov 14, 2019 10.70 10.70 10.32 10.58 114,007 -0.32(-2.98%)
Nov 13, 2019 11.23 11.23 10.88 10.90 72,527 -0.40(-3.57%)
Nov 12, 2019 11.70 11.70 11.26 11.31 55,491 -0.45(-3.81%)
Nov 11, 2019 12.04 12.04 11.66 11.75 28,056 -0.28(-2.33%)
Nov 08, 2019 11.47 12.03 11.44 12.03 99,525 +0.61(+5.38%)
Nov 07, 2019 11.65 11.67 11.42 11.42 24,997 -0.08(-0.69%)
Nov 06, 2019 11.64 11.65 11.46 11.50 48,604 -0.14(-1.21%)
Nov 05, 2019 11.63 11.73 11.51 11.64 45,090 +0.02(+0.15%)
Nov 04, 2019 11.88 11.88 11.58 11.62 112,019 -0.09(-0.74%)
Nov 01, 2019 11.74 11.78 11.62 11.71 27,703 +0.06(+0.53%)
Oct 31, 2019 11.77 11.78 11.49 11.65 38,701 -0.08(-0.67%)
Oct 30, 2019 11.84 11.93 11.68 11.73 47,105 -0.08(-0.67%)
Oct 29, 2019 12.23 12.24 11.80 11.81 45,097 -0.49(-3.99%)
Oct 28, 2019 12.42 12.54 12.28 12.30 41,490 -0.04(-0.36%)
Oct 25, 2019 12.25 12.45 12.19 12.34 50,959 +0.09(+0.72%)
Oct 24, 2019 12.27 12.28 12.12 12.25 41,060 -0.01(-0.07%)
Oct 23, 2019 12.02 12.28 11.89 12.26 83,267 +0.28(+2.34%)
Oct 22, 2019 12.17 12.22 11.96 11.98 50,162 -0.19(-1.59%)
Oct 21, 2019 12.17 12.26 11.89 12.18 46,165 +0.06(+0.51%)
Oct 18, 2019 12.41 12.48 11.93 12.11 62,018 -0.29(-2.33%)
Oct 17, 2019 12.06 12.41 12.06 12.40 82,741 +0.52(+4.35%)
Oct 16, 2019 12.11 12.12 11.84 11.89 68,941 -0.22(-1.81%)
Oct 15, 2019 11.60 12.12 11.60 12.10 61,578 +0.61(+5.34%)
Oct 14, 2019 11.62 11.62 11.40 11.49 33,340 -0.11(-0.98%)
Oct 11, 2019 11.60 11.84 11.49 11.60 63,386 +0.11(+0.99%)
Oct 10, 2019 12.16 12.16 11.44 11.49 154,367 -0.83(-6.76%)
Oct 09, 2019 12.57 12.57 12.28 12.32 57,106 -0.15(-1.20%)
Oct 08, 2019 12.62 12.63 12.34 12.47 77,454 -0.29(-2.27%)
Oct 07, 2019 13.01 13.04 12.76 12.76 68,865 -0.28(-2.15%)
Oct 04, 2019 13.14 13.30 12.98 13.04 58,484 -0.05(-0.40%)
Oct 03, 2019 12.69 13.10 12.67 13.10 110,146 +0.42(+3.32%)
Oct 02, 2019 12.21 12.78 11.70 12.68 132,035 +0.39(+3.21%)
Oct 01, 2019 12.72 12.80 12.27 12.28 79,234 -0.49(-3.85%)
Sep 30, 2019 13.38 13.40 12.74 12.77 116,171 -0.63(-4.71%)
Sep 27, 2019 13.63 13.67 13.29 13.40 61,448 -0.25(-1.86%)
Sep 26, 2019 13.84 13.96 13.55 13.66 39,325 -0.04(-0.29%)
Sep 25, 2019 13.95 13.97 13.38 13.70 74,026 -0.24(-1.75%)
Sep 24, 2019 14.80 14.90 13.89 13.94 77,224 -0.82(-5.55%)
Sep 23, 2019 14.98 15.00 14.71 14.76 37,592 -0.14(-0.91%)
Sep 20, 2019 15.09 15.10 14.84 14.90 36,882 -0.20(-1.33%)
Sep 19, 2019 15.35 15.35 15.09 15.10 28,692 -0.29(-1.90%)
Sep 18, 2019 15.45 15.45 15.17 15.39 34,303 -0.11(-0.72%)
Sep 17, 2019 15.58 15.65 15.41 15.50 36,718 -0.16(-1.05%)
Sep 16, 2019 15.90 15.94 15.61 15.67 44,241 -0.28(-1.73%)
Sep 13, 2019 15.90 16.03 15.86 15.94 21,804 +0.09(+0.60%)
Sep 12, 2019 16.22 16.22 15.81 15.85 33,561 -0.47(-2.88%)
Sep 11, 2019 16.17 16.42 16.11 16.32 35,811 +0.12(+0.77%)
Sep 10, 2019 15.94 16.19 15.69 16.19 24,859 +0.26(+1.62%)
Sep 09, 2019 16.37 16.55 15.88 15.93 48,914 -0.31(-1.91%)
Sep 06, 2019 15.98 16.35 15.93 16.24 49,988 +0.30(+1.89%)
Sep 05, 2019 15.72 16.05 15.69 15.94 46,508 +0.34(+2.15%)
Sep 04, 2019 15.75 15.75 15.36 15.61 40,885 +0.03(+0.22%)
Sep 03, 2019 15.15 15.61 15.15 15.57 56,297 +0.42(+2.79%)
Aug 30, 2019 15.50 15.50 15.09 15.15 45,813 -0.29(-1.90%)
Aug 29, 2019 15.60 15.60 15.40 15.44 28,112 +0.08(+0.51%)
Aug 28, 2019 14.93 15.43 14.60 15.36 40,890 +0.37(+2.47%)
Aug 27, 2019 15.65 15.65 14.83 14.99 61,840 -0.53(-3.39%)
Aug 26, 2019 15.79 15.80 15.35 15.52 123,835 -0.09(-0.61%)
Aug 23, 2019 16.06 16.11 15.61 15.61 45,001 -0.57(-3.52%)
Aug 22, 2019 16.52 16.54 16.17 16.18 34,353 -0.40(-2.39%)
Aug 21, 2019 16.62 16.75 16.42 16.58 25,677 +0.04(+0.26%)
Aug 20, 2019 16.59 16.68 16.49 16.54 18,687 -0.06(-0.36%)
Aug 19, 2019 16.93 16.94 16.56 16.60 40,081 -0.07(-0.41%)
Aug 16, 2019 16.38 16.74 16.38 16.67 39,898 +0.42(+2.60%)
Aug 15, 2019 17.05 17.05 16.17 16.24 94,037 -1.03(-5.94%)
Aug 14, 2019 17.69 17.69 17.11 17.27 92,312 -0.93(-5.12%)
Aug 13, 2019 17.42 18.21 17.42 18.20 32,630 +0.76(+4.35%)
Aug 12, 2019 17.44 17.70 17.29 17.44 49,195 -0.24(-1.37%)
Aug 09, 2019 17.74 17.80 17.43 17.68 26,908 -0.09(-0.53%)
Aug 08, 2019 17.77 17.90 17.58 17.78 36,127 +0.15(+0.83%)
Aug 07, 2019 17.55 17.64 17.37 17.63 38,441 -0.03(-0.20%)
Aug 06, 2019 17.63 17.95 17.37 17.67 57,510 +0.18(+1.04%)
Aug 05, 2019 17.63 17.63 17.25 17.49 68,987 -0.32(-1.79%)
Aug 02, 2019 17.30 17.81 17.20 17.80 53,932 +0.82(+4.82%)
Aug 01, 2019 17.39 17.44 16.99 16.99 46,031 -0.37(-2.12%)
Jul 31, 2019 17.50 17.67 17.32 17.35 38,725 -0.07(-0.42%)
Jul 30, 2019 17.24 17.55 17.11 17.42 29,567 +0.11(+0.65%)
Jul 29, 2019 17.41 17.55 17.03 17.31 57,271 -0.10(-0.56%)
Jul 26, 2019 17.05 17.42 17.05 17.41 63,559 +0.38(+2.24%)
Jul 25, 2019 17.33 17.61 17.01 17.03 89,518 -0.39(-2.23%)
Jul 24, 2019 17.46 17.49 17.24 17.42 84,563 -0.19(-1.08%)
Jul 23, 2019 18.18 18.18 17.60 17.61 94,011 -0.47(-2.62%)
Jul 22, 2019 18.38 18.38 18.05 18.08 68,112 -0.46(-2.47%)
Jul 19, 2019 18.72 18.79 18.54 18.54 30,503 -0.21(-1.10%)
Jul 18, 2019 18.87 18.91 18.49 18.74 38,732 -0.14(-0.73%)
Jul 17, 2019 18.69 19.09 18.69 18.88 55,210 +0.22(+1.20%)
Jul 16, 2019 18.72 18.72 18.54 18.66 22,020 +0.03(+0.19%)
Jul 15, 2019 18.17 18.80 18.02 18.62 70,075 +0.52(+2.86%)
Jul 12, 2019 18.79 18.82 18.02 18.11 201,927 -0.82(-4.33%)
Jul 11, 2019 19.23 19.25 18.86 18.93 103,325 -0.29(-1.52%)
Jul 10, 2019 19.35 19.52 19.10 19.22 64,126 -0.20(-1.02%)
Jul 09, 2019 19.40 19.46 19.14 19.42 60,937 -0.15(-0.75%)
Jul 08, 2019 19.68 19.74 19.41 19.56 52,336 -0.38(-1.90%)
Jul 05, 2019 19.80 20.00 19.68 19.94 32,939 -0.02(-0.09%)
Jul 03, 2019 19.83 19.99 19.58 19.96 32,359 +0.22(+1.14%)
Jul 02, 2019 20.08 20.11 19.66 19.74 45,421 -0.32(-1.58%)
Jul 01, 2019 20.13 20.26 19.92 20.05 33,876 +0.23(+1.15%)
Jun 28, 2019 19.86 20.04 19.77 19.82 47,669 +0.12(+0.63%)
Jun 27, 2019 19.39 19.83 19.39 19.70 44,698 +0.39(+2.01%)
Jun 26, 2019 19.28 19.35 19.10 19.31 38,336 +0.20(+1.04%)
Jun 25, 2019 19.48 19.48 19.10 19.11 68,988 -0.37(-1.90%)
Jun 24, 2019 19.92 19.92 19.30 19.49 66,427 -0.27(-1.35%)
Jun 21, 2019 20.29 20.29 19.55 19.75 67,038 -0.56(-2.76%)
Jun 20, 2019 20.26 20.40 20.20 20.31 30,605 +0.39(+1.95%)
Jun 19, 2019 20.02 20.23 19.89 19.93 47,203 +0.07(+0.35%)
Jun 18, 2019 19.93 20.13 19.82 19.86 47,917 +0.16(+0.83%)
Jun 17, 2019 19.65 19.76 19.40 19.69 40,663 +0.12(+0.62%)
Jun 14, 2019 19.93 19.93 19.57 19.57 54,280 -0.39(-1.94%)
Jun 13, 2019 20.43 20.47 19.90 19.96 62,607 -0.47(-2.32%)
Jun 12, 2019 20.51 20.54 20.23 20.43 43,411 +0.00(+0.00%)
Jun 11, 2019 21.08 21.08 20.26 20.43 74,396 -0.42(-2.01%)
Jun 10, 2019 20.98 21.08 20.76 20.85 90,456 +0.36(+1.75%)
Jun 07, 2019 19.99 20.68 19.99 20.49 73,997 +0.61(+3.08%)
Jun 06, 2019 20.15 20.15 19.70 19.88 74,937 -0.22(-1.08%)
Jun 05, 2019 20.57 20.69 19.84 20.10 80,810 -0.19(-0.95%)
Jun 04, 2019 19.59 20.29 19.59 20.29 82,800 +0.93(+4.78%)
Jun 03, 2019 20.05 20.36 19.30 19.36 107,791 -0.68(-3.40%)
May 31, 2019 20.56 20.56 19.93 20.05 133,265 -0.75(-3.59%)
May 30, 2019 21.15 21.27 20.74 20.79 63,216 -0.21(-1.01%)
May 29, 2019 21.40 21.40 20.88 21.00 73,399 -0.38(-1.78%)
May 28, 2019 21.50 21.70 21.30 21.38 115,704 +0.04(+0.17%)
May 24, 2019 21.24 21.47 21.17 21.35 53,816 +0.43(+2.05%)
May 23, 2019 21.42 21.55 20.82 20.92 120,530 -0.76(-3.49%)
May 22, 2019 21.57 21.90 21.51 21.68 75,297 +0.11(+0.53%)
May 21, 2019 21.49 21.64 21.42 21.56 67,149 +0.31(+1.46%)
May 20, 2019 21.49 21.49 21.25 21.25 83,517 -0.25(-1.14%)
May 17, 2019 21.65 21.92 21.27 21.50 365,812 -0.21(-0.97%)
May 16, 2019 21.74 21.99 21.65 21.71 123,102 +0.16(+0.72%)
May 15, 2019 21.16 21.63 21.04 21.55 99,806 +0.34(+1.58%)
May 14, 2019 20.78 21.30 20.78 21.22 103,718 +0.58(+2.80%)
May 13, 2019 21.24 21.24 20.49 20.64 185,309 -0.84(-3.91%)
May 10, 2019 21.00 21.57 20.84 21.48 123,290 +0.63(+3.03%)
May 09, 2019 21.25 21.26 20.68 20.85 109,357 -0.40(-1.87%)
May 08, 2019 21.22 21.37 21.05 21.25 80,100 +0.07(+0.33%)
May 07, 2019 21.75 21.75 21.04 21.18 187,504 -0.63(-2.89%)
May 06, 2019 21.25 21.87 20.99 21.80 204,172 +0.15(+0.68%)
May 03, 2019 21.50 21.68 21.43 21.66 109,256 +0.35(+1.66%)
May 02, 2019 21.89 22.03 21.04 21.30 289,746 -0.76(-3.44%)
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.