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 (%)
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%)
Dec 01, 2023 2.811 2.969 2.791 2.961 37,794 +0.09(+3.14%)
Nov 30, 2023 2.880 2.920 2.841 2.870 27,863 -0.01(-0.34%)
Nov 29, 2023 2.831 2.945 2.831 2.880 37,759 +0.00(+0.00%)
Nov 28, 2023 2.851 2.920 2.831 2.880 64,253 +0.01(+0.34%)
Nov 27, 2023 2.910 2.952 2.870 2.870 55,882 -0.05(-1.69%)
Nov 24, 2023 2.910 2.959 2.870 2.920 10,329 +0.00(+0.00%)
Nov 22, 2023 2.890 2.942 2.871 2.920 17,515 +0.03(+1.03%)
Nov 21, 2023 2.851 2.890 2.801 2.890 26,943 +0.04(+1.39%)
Nov 20, 2023 2.791 2.860 2.791 2.851 52,442 +0.00(+0.00%)
Nov 17, 2023 2.781 2.882 2.763 2.851 28,272 +0.08(+2.86%)
Nov 16, 2023 2.811 2.831 2.742 2.771 38,160 -0.06(-2.20%)
Nov 15, 2023 2.831 2.910 2.801 2.834 71,326 -0.04(-1.27%)
Nov 14, 2023 2.860 2.890 2.788 2.870 45,057 +0.04(+1.40%)
Nov 13, 2023 2.781 2.834 2.722 2.831 46,952 +0.05(+1.78%)
Nov 10, 2023 2.663 2.781 2.603 2.781 29,487 +0.12(+4.46%)
Nov 09, 2023 2.771 2.781 2.623 2.663 34,892 -0.05(-1.67%)
Nov 08, 2023 2.692 2.841 2.680 2.708 37,819 +0.04(+1.33%)
Nov 07, 2023 2.623 2.722 2.603 2.672 43,736 +0.00(+0.00%)
Nov 06, 2023 2.623 2.722 2.623 2.672 38,483 +0.00(+0.00%)
Nov 03, 2023 2.593 2.711 2.593 2.672 57,059 +0.06(+2.25%)
Nov 02, 2023 2.514 2.653 2.514 2.614 40,356 +0.12(+4.78%)
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.