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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.130 +0.060 (+1.47%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 6, 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 29, 2024 3.563 3.618 3.531 3.553 40,351 -0.01(-0.28%)
Feb 28, 2024 3.573 3.642 3.559 3.563 45,414 +0.02(+0.56%)
Feb 27, 2024 3.583 3.690 3.543 3.543 31,862 -0.10(-2.72%)
Feb 26, 2024 3.672 3.722 3.576 3.642 44,237 -0.03(-0.81%)
Feb 23, 2024 3.632 3.706 3.573 3.672 104,806 +0.06(+1.71%)
Feb 22, 2024 3.503 3.612 3.501 3.610 34,158 +0.09(+2.48%)
Feb 21, 2024 3.603 3.603 3.483 3.523 37,889 -0.06(-1.66%)
Feb 20, 2024 3.632 3.641 3.573 3.583 41,591 -0.08(-2.17%)
Feb 16, 2024 3.593 3.672 3.533 3.662 28,093 +0.05(+1.37%)
Feb 15, 2024 3.503 3.622 3.444 3.612 53,766 +0.19(+5.51%)
Feb 14, 2024 3.364 3.460 3.335 3.424 54,845 +0.05(+1.47%)
Feb 13, 2024 3.533 3.533 3.345 3.374 53,976 -0.12(-3.41%)
Feb 12, 2024 3.811 3.811 3.493 3.493 93,842 -0.13(-3.56%)
Feb 09, 2024 3.712 3.712 3.622 3.622 53,923 -0.02(-0.54%)
Feb 08, 2024 3.722 3.755 3.603 3.642 39,735 -0.08(-2.22%)
Feb 07, 2024 3.920 3.920 3.722 3.725 97,928 -0.11(-2.76%)
Feb 06, 2024 3.672 3.871 3.672 3.831 97,986 +0.16(+4.32%)
Feb 05, 2024 3.722 3.761 3.622 3.672 80,988 -0.10(-2.63%)
Feb 02, 2024 3.771 3.821 3.699 3.771 40,159 -0.05(-1.30%)
Feb 01, 2024 3.622 3.841 3.563 3.821 173,994 +0.19(+5.19%)
Jan 31, 2024 3.622 3.672 3.573 3.632 24,354 -0.04(-1.08%)
Jan 30, 2024 3.593 3.708 3.593 3.672 69,470 +0.04(+1.09%)
Jan 29, 2024 3.503 3.662 3.503 3.632 58,415 +0.06(+1.67%)
Jan 26, 2024 3.563 3.622 3.553 3.573 34,237 +0.01(+0.28%)
Jan 25, 2024 3.543 3.597 3.478 3.563 30,279 +0.05(+1.41%)
Jan 24, 2024 3.424 3.553 3.404 3.513 73,173 +0.11(+3.21%)
Jan 23, 2024 3.513 3.513 3.384 3.404 37,897 -0.03(-0.87%)
Jan 22, 2024 3.483 3.483 3.377 3.434 74,877 +0.03(+0.87%)
Jan 19, 2024 3.265 3.424 3.235 3.404 36,276 +0.14(+4.26%)
Jan 18, 2024 3.414 3.463 3.235 3.265 34,214 -0.14(-4.08%)
Jan 17, 2024 3.563 3.573 3.384 3.404 43,696 -0.11(-3.11%)
Jan 16, 2024 3.464 3.593 3.384 3.513 160,061 +0.21(+6.31%)
Jan 12, 2024 3.176 3.354 3.166 3.305 60,420 +0.20(+6.39%)
Jan 11, 2024 3.077 3.154 3.037 3.106 23,412 +0.01(+0.32%)
Jan 10, 2024 3.196 3.214 3.047 3.096 52,265 -0.08(-2.50%)
Jan 09, 2024 3.345 3.345 3.146 3.176 53,355 -0.15(-4.48%)
Jan 08, 2024 3.295 3.354 3.225 3.325 81,269 +0.05(+1.67%)
Jan 05, 2024 3.176 3.298 3.077 3.270 76,115 +0.11(+3.62%)
Jan 04, 2024 3.096 3.176 3.077 3.156 50,650 +0.10(+3.25%)
Jan 03, 2024 2.967 3.136 2.828 3.057 105,611 +0.04(+1.32%)
Jan 02, 2024 2.997 3.077 2.958 3.017 72,929 +0.02(+0.66%)
Dec 29, 2023 2.967 3.062 2.948 2.997 210,479 -0.03(-0.98%)
Dec 28, 2023 2.977 3.104 2.929 3.027 83,884 +0.01(+0.49%)
Dec 27, 2023 3.017 3.076 2.977 3.012 88,110 -0.04(-1.46%)
Dec 26, 2023 2.878 3.090 2.838 3.057 83,967 +0.19(+6.49%)
Dec 22, 2023 2.752 2.900 2.752 2.870 144,420 +0.12(+4.32%)
Dec 21, 2023 2.791 2.811 2.722 2.751 37,091 -0.02(-0.72%)
Dec 20, 2023 2.781 2.831 2.761 2.771 39,902 -0.06(-2.10%)
Dec 19, 2023 2.821 2.850 2.742 2.831 131,495 +0.03(+1.06%)
Dec 18, 2023 2.781 2.918 2.781 2.801 53,368 -0.07(-2.41%)
Dec 15, 2023 2.880 2.899 2.801 2.870 31,123 +0.01(+0.18%)
Dec 14, 2023 2.870 2.870 2.811 2.865 66,755 +0.04(+1.57%)
Dec 13, 2023 2.682 2.860 2.682 2.821 49,067 +0.12(+4.40%)
Dec 12, 2023 2.969 2.979 2.702 2.702 80,824 -0.29(-9.60%)
Dec 11, 2023 3.058 3.118 2.979 2.989 38,651 -0.14(-4.43%)
Dec 08, 2023 3.098 3.186 3.078 3.128 34,151 +0.00(+0.00%)
Dec 07, 2023 3.197 3.197 3.088 3.128 51,033 +0.01(+0.32%)
Dec 06, 2023 3.049 3.138 3.049 3.118 89,257 +0.05(+1.61%)
Dec 05, 2023 3.138 3.138 3.029 3.068 26,690 +0.01(+0.32%)
Dec 04, 2023 2.851 3.138 2.851 3.058 85,033 +0.10(+3.30%)
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.