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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.720 -0.200 (-5.10%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 29, 2022 5.617 5.617 5.460 5.549 67,277 -0.01(-0.16%)
Jul 28, 2022 5.490 5.568 5.343 5.557 104,271 +0.12(+2.14%)
Jul 27, 2022 5.519 5.539 5.411 5.441 30,499 -0.09(-1.60%)
Jul 26, 2022 5.676 5.696 5.470 5.529 42,863 -0.18(-3.09%)
Jul 25, 2022 5.774 5.774 5.676 5.705 51,408 +0.03(+0.52%)
Jul 22, 2022 5.911 5.960 5.617 5.676 53,427 -0.18(-3.01%)
Jul 21, 2022 5.951 5.960 5.764 5.852 52,100 -0.05(-0.83%)
Jul 20, 2022 5.627 6.098 5.588 5.902 92,498 +0.35(+6.36%)
Jul 19, 2022 5.470 5.578 5.441 5.549 24,627 +0.10(+1.80%)
Jul 18, 2022 5.451 5.656 5.411 5.451 79,909 +0.02(+0.36%)
Jul 15, 2022 5.696 5.725 5.335 5.431 57,529 -0.23(-3.99%)
Jul 14, 2022 5.294 5.656 5.196 5.656 81,366 +0.36(+6.85%)
Jul 13, 2022 5.176 5.378 5.176 5.294 42,698 +0.03(+0.56%)
Jul 12, 2022 5.264 5.323 5.225 5.264 21,632 -0.01(-0.19%)
Jul 11, 2022 5.431 5.490 5.254 5.274 51,643 -0.22(-3.93%)
Jul 08, 2022 5.500 5.656 5.441 5.490 39,264 -0.06(-1.06%)
Jul 07, 2022 5.451 5.627 5.451 5.549 49,181 +0.12(+2.17%)
Jul 06, 2022 5.392 5.480 5.304 5.431 57,317 +0.05(+0.91%)
Jul 05, 2022 5.137 5.460 5.127 5.382 85,447 +0.13(+2.43%)
Jul 01, 2022 5.088 5.328 5.088 5.254 41,795 +0.10(+1.90%)
Jun 30, 2022 5.313 5.313 5.127 5.156 48,924 -0.23(-4.19%)
Jun 29, 2022 5.490 5.529 5.294 5.382 46,551 -0.12(-2.14%)
Jun 28, 2022 5.794 5.794 5.490 5.500 39,653 -0.20(-3.44%)
Jun 27, 2022 5.745 5.773 5.647 5.696 53,298 -0.08(-1.36%)
Jun 24, 2022 5.745 5.843 5.652 5.774 67,771 +0.14(+2.43%)
Jun 23, 2022 5.558 5.637 5.441 5.637 52,387 +0.10(+1.77%)
Jun 22, 2022 5.490 5.603 5.451 5.539 101,064 -0.01(-0.20%)
Jun 21, 2022 5.726 5.804 5.501 5.550 70,977 -0.05(-0.87%)
Jun 17, 2022 5.599 5.775 5.570 5.599 89,517 +0.02(+0.35%)
Jun 16, 2022 5.570 5.658 5.521 5.579 35,125 -0.18(-3.06%)
Jun 15, 2022 5.677 5.853 5.648 5.755 56,699 +0.10(+1.73%)
Jun 14, 2022 5.785 5.809 5.570 5.658 50,604 -0.09(-1.53%)
Jun 13, 2022 6.068 6.087 5.745 5.745 156,279 -0.52(-8.27%)
Jun 10, 2022 6.254 6.332 6.078 6.263 50,090 -0.06(-0.93%)
Jun 09, 2022 6.429 6.476 6.263 6.322 70,608 -0.14(-2.12%)
Jun 08, 2022 6.605 6.732 6.459 6.459 53,352 -0.20(-2.94%)
Jun 07, 2022 6.576 6.705 6.576 6.654 24,586 +0.01(+0.15%)
Jun 06, 2022 6.771 6.771 6.537 6.644 34,376 -0.03(-0.44%)
Jun 03, 2022 6.830 6.830 6.625 6.674 36,405 -0.11(-1.58%)
Jun 02, 2022 6.664 6.839 6.596 6.781 66,738 +0.09(+1.31%)
Jun 01, 2022 6.840 6.879 6.635 6.693 38,586 -0.08(-1.15%)
May 31, 2022 6.713 6.840 6.615 6.771 286,436 +0.06(+0.87%)
May 27, 2022 6.840 6.840 6.576 6.713 50,332 -0.12(-1.72%)
May 26, 2022 6.771 6.908 6.703 6.830 46,982 +0.15(+2.19%)
May 25, 2022 6.576 6.730 6.542 6.684 74,249 +0.12(+1.87%)
May 24, 2022 6.791 6.791 6.459 6.561 27,776 -0.22(-3.25%)
May 23, 2022 6.918 6.938 6.762 6.781 49,124 -0.13(-1.84%)
May 20, 2022 6.938 6.986 6.597 6.908 81,984 +0.09(+1.29%)
May 19, 2022 6.547 6.918 6.547 6.820 55,912 +0.16(+2.35%)
May 18, 2022 6.977 6.986 6.630 6.664 25,032 -0.38(-5.41%)
May 17, 2022 7.055 7.153 6.938 7.045 53,501 +0.17(+2.41%)
May 16, 2022 6.977 7.138 6.752 6.879 267,027 -0.04(-0.57%)
May 13, 2022 6.811 6.977 6.654 6.918 104,291 +0.37(+5.67%)
May 12, 2022 6.361 6.723 6.254 6.547 87,089 +0.11(+1.67%)
May 11, 2022 6.635 6.742 6.439 6.439 111,938 -0.38(-5.59%)
May 10, 2022 7.026 7.172 6.557 6.820 96,547 -0.16(-2.24%)
May 09, 2022 7.299 7.416 6.938 6.977 103,112 -0.52(-6.91%)
May 06, 2022 7.397 7.495 7.074 7.495 230,520 +0.07(+0.92%)
May 05, 2022 7.846 7.846 7.338 7.426 168,470 -0.51(-6.40%)
May 04, 2022 7.827 7.993 7.622 7.934 136,594 +0.07(+0.87%)
May 03, 2022 8.032 8.110 7.837 7.866 89,785 -0.14(-1.71%)
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.