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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.010 -0.060 (-1.47%)
Official Closing Price Updated: 8:00 PM 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 (%)
Apr 28, 2023 2.677 2.756 2.677 2.707 65,223 -0.03(-1.08%)
Apr 27, 2023 2.667 2.835 2.598 2.736 59,412 +0.18(+6.92%)
Apr 26, 2023 2.579 2.607 2.549 2.559 30,880 -0.03(-1.14%)
Apr 25, 2023 2.648 2.648 2.588 2.588 34,160 -0.09(-3.31%)
Apr 24, 2023 2.618 2.696 2.588 2.677 35,076 +0.05(+1.87%)
Apr 21, 2023 2.657 2.686 2.618 2.628 36,730 -0.05(-1.82%)
Apr 20, 2023 2.707 2.766 2.667 2.677 30,555 -0.06(-2.17%)
Apr 19, 2023 2.707 2.756 2.707 2.736 15,386 +0.00(+0.18%)
Apr 18, 2023 2.746 2.823 2.707 2.731 31,175 -0.01(-0.54%)
Apr 17, 2023 2.707 2.799 2.707 2.746 19,603 +0.04(+1.45%)
Apr 14, 2023 2.854 2.854 2.697 2.707 46,272 -0.10(-3.51%)
Apr 13, 2023 2.736 2.825 2.736 2.805 39,713 +0.06(+2.15%)
Apr 12, 2023 2.775 2.785 2.707 2.746 20,685 +0.02(+0.62%)
Apr 11, 2023 2.736 2.775 2.726 2.729 25,175 -0.02(-0.61%)
Apr 10, 2023 2.716 2.775 2.707 2.746 18,282 +0.02(+0.72%)
Apr 06, 2023 2.707 2.775 2.677 2.726 37,492 +0.02(+0.73%)
Apr 05, 2023 2.766 2.775 2.667 2.707 53,797 -0.06(-2.14%)
Apr 04, 2023 2.825 2.835 2.766 2.766 18,935 -0.05(-1.75%)
Apr 03, 2023 2.854 2.923 2.805 2.815 26,594 -0.04(-1.38%)
Mar 31, 2023 2.874 2.913 2.854 2.854 25,915 +0.00(+0.00%)
Mar 30, 2023 2.943 2.943 2.835 2.854 65,603 +0.00(+0.00%)
Mar 29, 2023 2.825 2.913 2.825 2.854 31,491 -0.04(-1.36%)
Mar 28, 2023 2.884 2.903 2.844 2.894 16,703 +0.01(+0.34%)
Mar 27, 2023 2.854 2.909 2.805 2.884 42,243 +0.02(+0.69%)
Mar 24, 2023 2.864 2.884 2.854 2.864 18,753 -0.04(-1.36%)
Mar 23, 2023 2.943 2.993 2.859 2.903 32,888 -0.05(-1.67%)
Mar 22, 2023 2.972 3.061 2.943 2.953 56,201 -0.02(-0.66%)
Mar 21, 2023 3.022 3.041 2.943 2.972 26,466 +0.02(+0.70%)
Mar 20, 2023 2.971 3.030 2.922 2.952 52,314 -0.07(-2.22%)
Mar 17, 2023 2.971 3.040 2.971 3.019 17,043 -0.00(-0.06%)
Mar 16, 2023 3.069 3.118 2.952 3.020 36,820 +0.00(+0.00%)
Mar 15, 2023 3.030 3.059 2.971 3.020 30,223 -0.06(-1.91%)
Mar 14, 2023 3.069 3.138 3.050 3.079 20,992 +0.04(+1.29%)
Mar 13, 2023 3.010 3.109 2.991 3.040 40,264 -0.03(-0.85%)
Mar 10, 2023 3.138 3.163 3.050 3.066 25,405 -0.12(-3.74%)
Mar 09, 2023 3.305 3.305 3.148 3.185 37,935 -0.09(-2.75%)
Mar 08, 2023 3.305 3.310 3.245 3.275 29,451 -0.06(-1.76%)
Mar 07, 2023 3.314 3.425 3.265 3.334 24,939 -0.01(-0.29%)
Mar 06, 2023 3.373 3.429 3.315 3.344 35,911 -0.04(-1.16%)
Mar 03, 2023 3.354 3.413 3.337 3.383 24,024 +0.03(+0.88%)
Mar 02, 2023 3.256 3.364 3.256 3.354 41,666 +0.07(+2.09%)
Mar 01, 2023 3.285 3.305 3.236 3.285 33,491 -0.01(-0.30%)
Feb 28, 2023 3.285 3.344 3.285 3.295 24,848 +0.01(+0.30%)
Feb 27, 2023 3.344 3.354 3.285 3.285 31,545 -0.06(-1.76%)
Feb 24, 2023 3.344 3.370 3.314 3.344 27,432 -0.05(-1.45%)
Feb 23, 2023 3.373 3.413 3.334 3.393 20,424 +0.00(+0.00%)
Feb 22, 2023 3.393 3.444 3.383 3.393 22,280 -0.01(-0.29%)
Feb 21, 2023 3.452 3.520 3.383 3.403 41,357 -0.13(-3.61%)
Feb 17, 2023 3.560 3.589 3.442 3.530 59,242 -0.05(-1.37%)
Feb 16, 2023 3.550 3.618 3.492 3.579 21,964 -0.01(-0.27%)
Feb 15, 2023 3.471 3.589 3.452 3.589 24,301 +0.09(+2.52%)
Feb 14, 2023 3.432 3.501 3.432 3.501 18,089 +0.04(+1.28%)
Feb 13, 2023 3.452 3.491 3.432 3.457 28,790 -0.01(-0.42%)
Feb 10, 2023 3.442 3.481 3.432 3.471 40,380 +0.01(+0.28%)
Feb 09, 2023 3.589 3.599 3.432 3.462 44,680 -0.14(-3.81%)
Feb 08, 2023 3.618 3.648 3.569 3.599 26,889 -0.01(-0.27%)
Feb 07, 2023 3.687 3.697 3.569 3.609 31,632 -0.08(-2.13%)
Feb 06, 2023 3.766 3.766 3.640 3.687 30,412 -0.01(-0.27%)
Feb 03, 2023 3.697 3.815 3.687 3.697 78,795 -0.06(-1.57%)
Feb 02, 2023 3.677 3.824 3.677 3.756 60,715 +0.09(+2.41%)
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.