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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 29, 2022 8.071 8.306 7.915 7.954 43,538 -0.18(-2.16%)
Apr 28, 2022 8.130 8.188 7.817 8.130 77,919 +0.08(+0.97%)
Apr 27, 2022 8.286 8.345 8.012 8.051 72,881 -0.23(-2.83%)
Apr 26, 2022 8.364 8.511 8.227 8.286 118,004 -0.23(-2.75%)
Apr 25, 2022 8.472 8.599 8.335 8.521 72,588 -0.01(-0.11%)
Apr 22, 2022 8.589 8.696 8.472 8.530 67,430 -0.08(-0.91%)
Apr 21, 2022 8.921 8.981 8.589 8.608 92,625 -0.26(-2.97%)
Apr 20, 2022 9.087 9.087 8.823 8.872 59,134 -0.12(-1.30%)
Apr 19, 2022 8.794 9.068 8.696 8.990 61,963 +0.14(+1.55%)
Apr 18, 2022 9.175 9.175 8.775 8.853 109,049 -0.42(-4.53%)
Apr 14, 2022 9.556 9.556 9.204 9.273 72,539 -0.20(-2.06%)
Apr 13, 2022 9.332 9.615 9.332 9.468 52,447 +0.08(+0.83%)
Apr 12, 2022 9.713 9.817 9.361 9.390 63,954 -0.27(-2.83%)
Apr 11, 2022 9.761 9.761 9.537 9.664 39,519 -0.12(-1.20%)
Apr 08, 2022 9.918 9.947 9.694 9.781 67,963 -0.14(-1.38%)
Apr 07, 2022 9.898 9.918 9.537 9.918 81,372 -0.02(-0.20%)
Apr 06, 2022 10.27 10.31 9.840 9.937 45,518 -0.40(-3.88%)
Apr 05, 2022 10.60 10.61 10.12 10.34 77,685 -0.22(-2.13%)
Apr 04, 2022 10.60 10.68 10.51 10.56 59,856 +0.09(+0.84%)
Apr 01, 2022 10.57 10.73 10.39 10.47 130,787 +0.02(+0.19%)
Mar 31, 2022 10.74 10.74 10.46 10.46 42,811 -0.25(-2.37%)
Mar 30, 2022 10.76 10.98 10.52 10.71 100,358 -0.09(-0.83%)
Mar 29, 2022 10.65 10.85 10.55 10.80 84,916 +0.24(+2.24%)
Mar 28, 2022 10.79 10.79 10.36 10.56 94,761 -0.22(-2.08%)
Mar 25, 2022 11.31 11.31 10.59 10.79 244,381 +0.19(+1.75%)
Mar 24, 2022 10.26 10.69 10.08 10.60 81,612 +0.38(+3.73%)
Mar 23, 2022 10.38 10.54 10.16 10.22 112,924 -0.05(-0.48%)
Mar 22, 2022 10.16 10.40 10.16 10.27 51,310 +0.19(+1.84%)
Mar 21, 2022 10.30 10.32 9.996 10.08 39,151 -0.13(-1.24%)
Mar 18, 2022 9.849 10.24 9.791 10.21 53,261 +0.36(+3.67%)
Mar 17, 2022 9.517 9.891 9.419 9.849 52,072 +0.33(+3.49%)
Mar 16, 2022 9.234 9.517 9.185 9.517 35,979 +0.47(+5.18%)
Mar 15, 2022 8.931 9.112 8.844 9.048 38,181 +0.13(+1.47%)
Mar 14, 2022 9.156 9.375 8.882 8.917 68,851 -0.26(-2.81%)
Mar 11, 2022 9.488 9.566 9.165 9.175 50,778 -0.29(-3.10%)
Mar 10, 2022 9.371 9.478 9.279 9.468 28,161 -0.03(-0.31%)
Mar 09, 2022 9.566 9.693 9.390 9.498 102,033 +0.30(+3.29%)
Mar 08, 2022 8.990 9.478 8.882 9.195 70,807 +0.20(+2.17%)
Mar 07, 2022 9.459 9.459 8.999 8.999 77,490 -0.49(-5.15%)
Mar 04, 2022 9.693 9.809 9.341 9.488 61,662 -0.32(-3.29%)
Mar 03, 2022 10.17 10.17 9.674 9.810 50,416 -0.29(-2.90%)
Mar 02, 2022 10.09 10.15 9.947 10.10 33,513 +0.11(+1.07%)
Mar 01, 2022 10.24 10.34 9.911 9.996 48,913 -0.26(-2.57%)
Feb 28, 2022 9.986 10.36 9.986 10.26 38,171 +0.11(+1.06%)
Feb 25, 2022 10.26 10.21 10.06 10.15 52,492 -0.04(-0.38%)
Feb 24, 2022 9.546 10.31 9.292 10.19 121,975 +0.30(+3.06%)
Feb 23, 2022 10.19 10.36 9.820 9.888 230,607 -0.25(-2.50%)
Feb 22, 2022 10.35 10.50 10.03 10.14 115,464 -0.38(-3.62%)
Feb 18, 2022 10.52 0 -0.34(-3.15%)
Feb 17, 2022 11.28 11.28 10.81 10.87 85,228 -0.47(-4.14%)
Feb 16, 2022 11.31 11.53 11.24 11.33 97,497 +0.01(+0.09%)
Feb 15, 2022 11.12 11.33 11.12 11.32 59,222 +0.28(+2.57%)
Feb 14, 2022 11.25 11.40 10.85 11.04 77,120 -0.17(-1.48%)
Feb 11, 2022 11.24 11.52 10.90 11.21 86,493 +0.03(+0.26%)
Feb 10, 2022 11.07 11.73 11.00 11.18 106,900 -0.01(-0.09%)
Feb 09, 2022 10.72 11.24 10.70 11.19 97,486 +0.66(+6.26%)
Feb 08, 2022 10.54 10.62 10.40 10.53 77,868 +0.09(+0.89%)
Feb 07, 2022 10.41 10.68 10.40 10.44 71,799 +0.04(+0.38%)
Feb 04, 2022 10.13 10.55 9.960 10.40 67,040 +0.34(+3.40%)
Feb 03, 2022 10.27 10.02 10.05 86,828 -0.42(-4.01%)
Feb 02, 2022 10.89 10.92 10.34 10.47 70,940 -0.23(-2.19%)
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.