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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.765 +0.045 (+1.21%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jul 31, 2020 10.88 10.93 10.66 10.75 29,853 -0.13(-1.20%)
Jul 30, 2020 10.72 10.94 10.71 10.88 73,371 +0.07(+0.60%)
Jul 29, 2020 10.94 10.94 10.72 10.81 48,706 -0.11(-1.02%)
Jul 28, 2020 10.63 10.97 10.57 10.92 109,109 +0.35(+3.35%)
Jul 27, 2020 10.28 10.57 10.25 10.57 110,451 +0.37(+3.65%)
Jul 24, 2020 10.21 10.24 10.06 10.20 37,047 -0.08(-0.82%)
Jul 23, 2020 10.38 10.48 10.17 10.28 78,851 -0.11(-1.08%)
Jul 22, 2020 10.46 10.50 10.35 10.39 33,232 -0.06(-0.53%)
Jul 21, 2020 10.30 10.56 10.28 10.45 47,972 +0.19(+1.81%)
Jul 20, 2020 10.23 10.33 10.22 10.26 144,683 +0.04(+0.36%)
Jul 17, 2020 10.22 10.35 10.20 10.22 60,458 +0.03(+0.27%)
Jul 16, 2020 10.20 10.33 10.06 10.20 43,642 -0.11(-1.08%)
Jul 15, 2020 10.10 10.34 10.10 10.31 50,582 +0.24(+2.41%)
Jul 14, 2020 9.973 10.19 9.783 10.07 52,503 +0.09(+0.93%)
Jul 13, 2020 10.00 10.41 9.945 9.973 81,970 +0.14(+1.42%)
Jul 10, 2020 9.545 9.871 9.461 9.834 60,243 +0.34(+3.53%)
Jul 09, 2020 9.685 9.685 9.359 9.498 39,797 -0.12(-1.26%)
Jul 08, 2020 9.592 9.750 9.517 9.620 25,732 +0.02(+0.19%)
Jul 07, 2020 9.582 9.685 9.508 9.601 50,671 -0.09(-0.96%)
Jul 06, 2020 9.741 9.741 9.587 9.694 48,837 +0.15(+1.56%)
Jul 02, 2020 9.796 9.796 9.530 9.545 41,987 -0.13(-1.35%)
Jul 01, 2020 9.545 9.731 9.545 9.675 53,634 +0.18(+1.86%)
Jun 30, 2020 9.461 9.498 9.322 9.498 59,315 -0.13(-1.35%)
Jun 29, 2020 9.666 9.824 9.498 9.629 45,058 +0.01(+0.10%)
Jun 26, 2020 9.862 9.862 9.508 9.620 45,101 -0.18(-1.81%)
Jun 25, 2020 9.806 9.890 9.638 9.796 48,541 +0.00(+0.00%)
Jun 24, 2020 10.09 10.09 9.638 9.796 46,140 -0.30(-2.97%)
Jun 23, 2020 10.09 10.29 10.03 10.10 27,916 +0.03(+0.27%)
Jun 22, 2020 10.05 10.08 9.940 10.07 21,238 +0.02(+0.18%)
Jun 19, 2020 10.38 10.38 10.00 10.05 63,876 -0.17(-1.62%)
Jun 18, 2020 9.977 10.24 9.959 10.22 51,688 +0.16(+1.56%)
Jun 17, 2020 10.14 10.14 9.964 10.06 27,110 -0.05(-0.46%)
Jun 16, 2020 10.32 10.33 10.04 10.11 40,125 +0.08(+0.83%)
Jun 15, 2020 9.774 10.05 9.497 10.02 49,302 +0.12(+1.16%)
Jun 12, 2020 10.06 10.19 9.797 9.908 76,565 +0.17(+1.74%)
Jun 11, 2020 10.34 10.36 9.637 9.739 225,829 -1.01(-9.41%)
Jun 10, 2020 10.84 10.92 10.69 10.75 38,210 -0.11(-1.03%)
Jun 09, 2020 10.83 10.96 10.66 10.86 46,144 -0.03(-0.25%)
Jun 08, 2020 10.42 10.95 10.42 10.89 182,952 +0.57(+5.49%)
Jun 05, 2020 10.52 10.52 10.28 10.32 72,119 +0.03(+0.28%)
Jun 04, 2020 10.33 10.51 10.16 10.29 42,868 -0.02(-0.23%)
Jun 03, 2020 10.21 10.36 10.14 10.32 68,777 +0.23(+2.28%)
Jun 02, 2020 10.12 10.14 9.986 10.09 49,938 +0.06(+0.55%)
Jun 01, 2020 9.903 10.05 9.838 10.03 50,979 +0.12(+1.21%)
May 29, 2020 9.866 9.959 9.710 9.912 239,131 -0.28(-2.71%)
May 28, 2020 10.14 10.41 10.05 10.19 115,206 +0.03(+0.27%)
May 27, 2020 10.43 10.43 9.742 10.16 94,762 -0.14(-1.34%)
May 26, 2020 10.79 10.79 10.25 10.30 174,268 +0.31(+3.14%)
May 22, 2020 9.479 10.02 9.359 9.986 111,594 +0.55(+5.87%)
May 21, 2020 9.147 9.442 9.046 9.433 61,329 +0.33(+3.65%)
May 20, 2020 9.036 9.101 8.916 9.101 35,368 +0.11(+1.23%)
May 19, 2020 9.064 9.092 8.852 8.990 76,259 -0.02(-0.20%)
May 18, 2020 8.612 9.046 8.612 9.009 112,953 +0.69(+8.31%)
May 15, 2020 7.921 8.409 7.921 8.317 84,265 +0.42(+5.37%)
May 14, 2020 7.626 7.930 7.423 7.893 43,712 +0.16(+2.03%)
May 13, 2020 8.050 8.050 7.561 7.736 41,970 -0.30(-3.78%)
May 12, 2020 8.077 8.280 8.041 8.041 41,629 -0.03(-0.34%)
May 11, 2020 8.013 8.077 7.930 8.068 29,241 -0.01(-0.11%)
May 08, 2020 8.059 8.077 7.963 8.077 38,933 +0.10(+1.27%)
May 07, 2020 8.004 8.022 7.879 7.976 17,668 +0.08(+1.05%)
May 06, 2020 7.948 8.031 7.893 7.893 18,569 -0.06(-0.70%)
May 05, 2020 7.875 8.114 7.875 7.948 83,041 +0.05(+0.58%)
May 04, 2020 7.663 7.902 7.561 7.902 45,320 +0.23(+3.00%)
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.