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: 8:00 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 (%)
Sep 30, 2022 4.119 4.266 4.116 4.168 27,882 +0.05(+1.19%)
Sep 29, 2022 4.305 4.305 4.071 4.119 28,181 -0.17(-3.89%)
Sep 28, 2022 4.070 4.305 4.070 4.285 40,896 +0.25(+6.33%)
Sep 27, 2022 4.089 4.168 4.030 4.030 54,860 -0.07(-1.80%)
Sep 26, 2022 4.109 4.351 4.089 4.104 40,587 -0.05(-1.26%)
Sep 23, 2022 4.392 4.392 4.098 4.157 169,000 -0.29(-6.61%)
Sep 22, 2022 4.607 4.686 4.411 4.451 76,874 -0.13(-2.78%)
Sep 21, 2022 4.715 4.743 4.578 4.578 60,285 -0.15(-3.11%)
Sep 20, 2022 4.862 4.872 4.696 4.725 51,819 -0.14(-2.82%)
Sep 19, 2022 4.902 5.009 4.804 4.862 40,308 -0.06(-1.20%)
Sep 16, 2022 4.980 5.000 4.902 4.921 48,888 -0.11(-2.14%)
Sep 15, 2022 5.009 5.153 5.000 5.029 21,393 +0.01(+0.20%)
Sep 14, 2022 5.078 5.088 5.000 5.019 41,559 -0.04(-0.78%)
Sep 13, 2022 5.147 5.215 5.019 5.058 57,825 -0.27(-5.15%)
Sep 12, 2022 5.382 5.404 5.275 5.333 30,526 +0.01(+0.18%)
Sep 09, 2022 5.254 5.392 5.254 5.323 53,720 +0.14(+2.65%)
Sep 08, 2022 5.156 5.245 5.147 5.186 45,755 -0.05(-0.94%)
Sep 07, 2022 5.245 5.245 5.167 5.235 38,418 +0.03(+0.56%)
Sep 06, 2022 5.353 5.372 5.196 5.205 32,697 -0.14(-2.57%)
Sep 02, 2022 5.431 5.499 5.313 5.343 20,605 +0.00(+0.00%)
Sep 01, 2022 5.460 5.460 5.313 5.343 65,935 -0.21(-3.71%)
Aug 31, 2022 5.647 5.647 5.451 5.549 23,659 -0.03(-0.53%)
Aug 30, 2022 5.754 5.774 5.539 5.578 40,785 -0.17(-2.90%)
Aug 29, 2022 5.558 5.823 5.539 5.745 48,875 +0.11(+1.91%)
Aug 26, 2022 5.833 5.843 5.559 5.637 53,290 -0.17(-2.87%)
Aug 25, 2022 5.519 5.833 5.509 5.803 63,364 +0.32(+5.90%)
Aug 24, 2022 5.313 5.490 5.246 5.480 54,164 +0.21(+3.90%)
Aug 23, 2022 5.284 5.361 5.235 5.274 42,522 +0.02(+0.37%)
Aug 22, 2022 5.382 5.382 5.206 5.254 59,000 -0.16(-2.90%)
Aug 19, 2022 5.519 5.558 5.392 5.411 65,304 -0.19(-3.33%)
Aug 18, 2022 5.617 5.647 5.519 5.598 47,740 +0.00(+0.00%)
Aug 17, 2022 5.735 5.754 5.588 5.598 52,060 -0.12(-2.06%)
Aug 16, 2022 5.823 5.833 5.637 5.715 42,078 -0.10(-1.69%)
Aug 15, 2022 5.617 5.823 5.607 5.813 72,496 +0.15(+2.60%)
Aug 12, 2022 5.676 5.686 5.549 5.666 95,197 +0.04(+0.70%)
Aug 11, 2022 5.745 5.852 5.578 5.627 59,186 +0.01(+0.17%)
Aug 10, 2022 5.666 5.666 5.441 5.617 40,245 +0.12(+2.14%)
Aug 09, 2022 5.725 5.745 5.490 5.500 62,396 -0.23(-3.94%)
Aug 08, 2022 5.656 5.902 5.617 5.725 51,370 +0.12(+2.11%)
Aug 05, 2022 5.549 5.706 5.441 5.607 38,147 +0.01(+0.16%)
Aug 04, 2022 5.735 5.761 5.588 5.598 32,889 -0.11(-1.89%)
Aug 03, 2022 5.754 5.784 5.647 5.705 35,526 -0.02(-0.34%)
Aug 02, 2022 5.451 5.872 5.451 5.725 148,685 +0.31(+5.80%)
Aug 01, 2022 5.500 5.568 5.402 5.411 35,681 -0.14(-2.47%)
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%)
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.