Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.395	2.583	2.395	2.583	61,298	+0.16(+6.53%)
Oct 30, 2023	2.435	2.474	2.337	2.425	49,508	-0.01(-0.41%)
Oct 27, 2023	2.514	2.577	2.405	2.435	103,343	-0.13(-4.89%)
Oct 26, 2023	2.623	2.662	2.524	2.560	87,129	-0.10(-3.92%)
Oct 25, 2023	2.870	2.870	2.663	2.664	27,544	-0.16(-5.55%)
Oct 24, 2023	2.801	2.858	2.732	2.821	33,929	+0.02(+0.71%)
Oct 23, 2023	2.831	2.870	2.781	2.801	34,980	-0.08(-2.75%)
Oct 20, 2023	2.910	2.950	2.851	2.880	80,579	-0.03(-1.02%)
Oct 19, 2023	2.910	2.999	2.910	2.910	17,501	-0.05(-1.67%)
Oct 18, 2023	3.108	3.187	2.920	2.959	48,109	-0.13(-4.17%)
Oct 17, 2023	2.969	3.167	2.969	3.088	40,940	+0.06(+1.96%)
Oct 16, 2023	3.009	3.058	2.989	3.029	28,250	+0.03(+0.99%)
Oct 13, 2023	3.049	3.071	2.989	2.999	17,801	+0.01(+0.33%)
Oct 12, 2023	3.019	3.098	2.969	2.989	24,596	-0.05(-1.80%)
Oct 11, 2023	3.118	3.157	3.003	3.044	33,842	-0.10(-3.29%)
Oct 10, 2023	3.108	3.157	3.019	3.147	63,491	+0.07(+2.25%)
Oct 09, 2023	3.068	3.078	2.989	3.078	81,449	-0.03(-0.96%)
Oct 06, 2023	3.019	3.167	3.018	3.108	40,034	+0.08(+2.61%)
Oct 05, 2023	3.078	3.167	3.029	3.029	78,760	-0.06(-1.92%)
Oct 04, 2023	3.256	3.286	3.058	3.088	149,283	-0.15(-4.59%)
Oct 03, 2023	3.375	3.404	3.177	3.237	229,744	-0.14(-4.11%)
Oct 02, 2023	3.474	3.474	3.276	3.375	112,872	-0.01(-0.29%)
Sep 29, 2023	3.415	3.514	3.361	3.385	121,772	-0.09(-2.56%)
Sep 28, 2023	3.514	3.514	3.360	3.474	43,161	+0.00(+0.00%)
Sep 27, 2023	3.553	3.702	3.412	3.474	48,464	-0.02(-0.57%)
Sep 26, 2023	3.464	3.652	3.454	3.494	78,574	+0.04(+1.15%)
Sep 25, 2023	3.454	3.563	3.449	3.454	273,312	-0.03(-0.74%)
Sep 22, 2023	3.449	3.548	3.419	3.480	58,240	+0.07(+2.08%)
Sep 21, 2023	3.459	3.508	3.310	3.409	99,026	-0.12(-3.48%)
Sep 20, 2023	3.518	3.646	3.498	3.532	127,153	+0.03(+0.97%)
Sep 19, 2023	3.696	3.701	3.498	3.498	72,730	-0.26(-6.84%)
Sep 18, 2023	3.903	3.903	3.656	3.755	115,044	-0.13(-3.31%)
Sep 15, 2023	4.042	4.101	3.824	3.884	140,134	+0.05(+1.36%)
Sep 14, 2023	3.716	3.903	3.716	3.831	104,915	+0.12(+3.12%)
Sep 13, 2023	3.755	3.913	3.558	3.716	73,859	-0.03(-0.79%)
Sep 12, 2023	3.913	3.953	3.498	3.745	124,007	-0.16(-4.05%)
Sep 11, 2023	3.666	3.943	3.637	3.903	225,626	+0.37(+10.34%)
Sep 08, 2023	3.498	3.785	3.488	3.538	109,530	-0.01(-0.28%)
Sep 07, 2023	3.508	3.646	3.370	3.548	89,655	+0.04(+1.13%)
Sep 06, 2023	3.755	3.755	3.459	3.508	193,558	+0.05(+1.43%)
Sep 05, 2023	3.182	3.478	3.182	3.459	142,150	+0.28(+8.69%)
Sep 01, 2023	3.449	3.449	3.113	3.182	204,780	+0.02(+0.63%)
Aug 31, 2023	2.955	3.360	2.915	3.162	496,228	+0.37(+13.07%)
Aug 30, 2023	2.431	2.876	2.431	2.797	324,223	+0.36(+14.57%)
Aug 29, 2023	2.421	2.520	2.421	2.441	72,574	+0.01(+0.41%)
Aug 28, 2023	2.421	2.461	2.411	2.431	22,105	+0.00(+0.20%)
Aug 25, 2023	2.431	2.441	2.421	2.426	33,552	-0.00(-0.20%)
Aug 24, 2023	2.490	2.530	2.431	2.431	47,119	-0.09(-3.53%)
Aug 23, 2023	2.520	2.540	2.500	2.520	16,215	-0.01(-0.39%)
Aug 22, 2023	2.500	2.550	2.500	2.530	31,525	-0.02(-0.67%)
Aug 21, 2023	2.510	2.569	2.510	2.547	34,523	-0.02(-0.83%)
Aug 18, 2023	2.500	2.569	2.500	2.568	30,579	+0.02(+0.71%)
Aug 17, 2023	2.510	2.554	2.510	2.550	34,084	+0.03(+1.07%)
Aug 16, 2023	2.510	2.564	2.491	2.523	42,615	-0.01(-0.55%)
Aug 15, 2023	2.599	2.599	2.510	2.537	39,169	-0.05(-1.77%)
Aug 14, 2023	2.589	2.599	2.520	2.582	33,283	+0.01(+0.51%)
Aug 11, 2023	2.559	2.579	2.530	2.569	19,904	+0.01(+0.53%)
Aug 10, 2023	2.589	2.597	2.520	2.556	30,250	-0.02(-0.91%)
Aug 09, 2023	2.698	2.698	2.569	2.579	29,739	-0.08(-2.85%)
Aug 08, 2023	2.550	2.658	2.550	2.655	31,617	+0.08(+2.94%)
Aug 07, 2023	2.569	2.609	2.550	2.579	234,394	-0.03(-1.14%)
Aug 04, 2023	2.638	2.668	2.589	2.609	28,650	-0.03(-1.12%)
Aug 03, 2023	2.609	2.668	2.591	2.638	25,238	+0.01(+0.22%)
Aug 02, 2023	2.629	2.668	2.609	2.633	38,388	-0.04(-1.33%)
Aug 01, 2023	2.688	2.718	2.658	2.668	25,358	-0.04(-1.46%)
Jul 31, 2023	2.638	2.718	2.620	2.708	53,529	+0.10(+3.80%)
Jul 28, 2023	2.520	2.619	2.520	2.608	29,055	+0.06(+2.52%)
Jul 27, 2023	2.510	2.569	2.510	2.544	49,358	+0.01(+0.57%)
Jul 26, 2023	2.520	2.569	2.520	2.530	65,783	+0.02(+0.80%)
Jul 25, 2023	2.579	2.583	2.510	2.510	35,368	-0.02(-0.59%)
Jul 24, 2023	2.520	2.579	2.520	2.525	50,380	-0.02(-0.74%)
Jul 21, 2023	2.579	2.589	2.530	2.544	41,947	-0.04(-1.37%)
Jul 20, 2023	2.609	2.658	2.540	2.579	59,514	-0.05(-1.88%)
Jul 19, 2023	2.619	2.718	2.609	2.629	44,691	+0.03(+1.14%)
Jul 18, 2023	2.619	2.686	2.599	2.599	27,605	+0.03(+1.15%)
Jul 17, 2023	2.688	2.747	2.569	2.569	51,354	-0.18(-6.47%)
Jul 14, 2023	2.806	2.826	2.708	2.747	33,463	-0.08(-2.80%)
Jul 13, 2023	2.767	2.846	2.718	2.826	29,096	+0.06(+2.14%)
Jul 12, 2023	2.836	2.836	2.718	2.767	24,842	-0.01(-0.36%)
Jul 11, 2023	2.767	2.816	2.718	2.777	15,330	+0.05(+1.81%)
Jul 10, 2023	2.727	2.796	2.727	2.727	52,439	-0.01(-0.36%)
Jul 07, 2023	2.599	2.787	2.589	2.737	32,862	+0.12(+4.53%)
Jul 06, 2023	2.658	2.658	2.559	2.619	76,170	-0.07(-2.57%)
Jul 05, 2023	2.797	2.797	2.668	2.688	49,721	-0.05(-1.81%)
Jul 03, 2023	2.569	2.737	2.550	2.737	63,095	+0.20(+7.78%)
Jun 30, 2023	2.530	2.584	2.520	2.540	81,141	+0.02(+0.78%)
Jun 29, 2023	2.559	2.559	2.500	2.520	40,756	-0.06(-2.30%)
Jun 28, 2023	2.569	2.579	2.500	2.579	48,644	+0.06(+2.35%)
Jun 27, 2023	2.530	2.569	2.520	2.520	28,537	-0.01(-0.39%)
Jun 26, 2023	2.520	2.569	2.510	2.530	41,993	+0.00(+0.00%)
Jun 23, 2023	2.569	2.629	2.530	2.530	69,821	-0.12(-4.48%)
Jun 22, 2023	2.638	2.688	2.619	2.648	66,590	+0.00(+0.03%)
Jun 21, 2023	2.559	2.756	2.559	2.648	164,792	+0.04(+1.51%)
Jun 20, 2023	2.588	2.648	2.588	2.608	21,139	-0.01(-0.38%)
Jun 16, 2023	2.608	2.726	2.608	2.618	48,075	+0.00(+0.00%)
Jun 15, 2023	2.648	2.648	2.559	2.618	85,369	-0.29(-10.08%)
May 08, 2023	2.962	2.962	2.864	2.912	40,079	-0.03(-1.06%)
May 05, 2023	2.805	2.943	2.805	2.943	58,412	+0.18(+6.41%)
May 04, 2023	2.628	2.835	2.618	2.766	45,821	+0.09(+3.31%)
May 03, 2023	2.707	2.766	2.667	2.677	18,290	-0.02(-0.91%)
May 02, 2023	2.736	2.756	2.648	2.702	30,767	-0.02(-0.91%)
May 01, 2023	2.707	2.805	2.707	2.726	27,025	+0.02(+0.73%)
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%)
Feb 01, 2023	3.569	3.746	3.555	3.668	49,357	+0.09(+2.47%)
Jan 31, 2023	3.481	3.633	3.474	3.579	53,330	+0.08(+2.24%)
Jan 30, 2023	3.422	3.539	3.422	3.501	59,310	+0.04(+1.13%)
Jan 27, 2023	3.334	3.501	3.334	3.462	50,641	+0.06(+1.73%)
Jan 26, 2023	3.560	3.560	3.383	3.403	84,934	-0.25(-6.97%)
Jan 25, 2023	3.736	3.736	3.570	3.658	58,932	-0.07(-1.84%)
Jan 24, 2023	3.785	3.824	3.698	3.726	44,013	-0.05(-1.30%)
Jan 23, 2023	3.756	3.805	3.746	3.775	44,976	+0.03(+0.79%)
Jan 20, 2023	3.717	3.775	3.692	3.746	25,672	+0.05(+1.42%)
Jan 19, 2023	3.775	3.787	3.648	3.693	35,171	-0.13(-3.42%)
Jan 18, 2023	3.922	4.001	3.805	3.824	37,010	-0.07(-1.76%)
Jan 17, 2023	3.864	3.922	3.834	3.893	36,744	+0.06(+1.53%)
Jan 13, 2023	3.844	3.883	3.765	3.834	28,944	+0.02(+0.51%)
Jan 12, 2023	3.726	3.883	3.666	3.815	32,826	+0.13(+3.39%)
Jan 11, 2023	3.589	3.756	3.589	3.690	27,376	+0.10(+2.80%)
Jan 10, 2023	3.520	3.618	3.520	3.589	53,354	+0.01(+0.27%)
Jan 09, 2023	3.726	3.746	3.540	3.579	198,281	-0.10(-2.67%)
Jan 06, 2023	3.775	3.775	3.658	3.677	38,473	+0.02(+0.54%)
Jan 05, 2023	3.658	3.717	3.618	3.658	26,365	-0.04(-1.06%)
Jan 04, 2023	3.560	3.697	3.511	3.697	79,504	+0.19(+5.31%)
Jan 03, 2023	3.569	3.628	3.452	3.511	73,945	-0.02(-0.56%)
Dec 30, 2022	3.452	3.530	3.432	3.530	108,093	+0.02(+0.70%)
Dec 29, 2022	3.364	3.530	3.364	3.506	169,738	+0.16(+4.69%)
Dec 28, 2022	3.481	3.549	3.324	3.349	174,788	-0.14(-4.07%)
Dec 27, 2022	3.530	3.569	3.432	3.491	109,660	-0.08(-2.20%)
Dec 23, 2022	3.501	3.628	3.487	3.569	64,604	+0.06(+1.68%)
Dec 22, 2022	3.569	3.604	3.471	3.511	103,559	-0.11(-2.98%)
Dec 21, 2022	3.638	3.706	3.530	3.618	103,128	-0.04(-1.07%)
Dec 20, 2022	3.805	3.979	3.618	3.658	97,953	-0.14(-3.62%)
Dec 19, 2022	4.109	4.119	3.747	3.795	75,758	-0.32(-7.86%)
Dec 16, 2022	4.021	4.158	3.991	4.119	89,122	+0.12(+2.94%)
Dec 15, 2022	4.168	4.177	3.991	4.001	134,050	-0.22(-5.12%)
Dec 14, 2022	4.315	4.333	4.168	4.217	98,743	-0.10(-2.27%)
Dec 13, 2022	4.560	4.570	4.285	4.315	69,670	-0.08(-1.79%)
Dec 12, 2022	4.472	4.589	4.374	4.393	73,953	-0.19(-4.07%)
Dec 09, 2022	4.521	4.619	4.481	4.579	54,181	+0.00(+0.00%)
Dec 08, 2022	4.756	4.805	4.521	4.579	72,281	-0.22(-4.50%)
Dec 07, 2022	4.942	4.985	4.707	4.795	166,323	-0.24(-4.68%)
Dec 06, 2022	5.403	5.462	4.933	5.031	110,522	-0.46(-8.39%)
Dec 05, 2022	5.521	5.884	5.393	5.491	167,021	+0.04(+0.72%)
Dec 02, 2022	5.178	5.501	5.050	5.452	76,029	+0.16(+2.96%)
Dec 01, 2022	4.972	5.295	4.972	5.295	62,938	+0.26(+5.13%)
Nov 30, 2022	4.903	5.040	4.864	5.037	46,767	+0.07(+1.51%)
Nov 29, 2022	4.903	4.962	4.825	4.962	30,932	+0.07(+1.40%)
Nov 28, 2022	5.001	5.050	4.816	4.893	27,182	-0.15(-2.92%)
Nov 25, 2022	4.952	5.040	4.952	5.040	18,194	+0.03(+0.59%)
Nov 23, 2022	4.903	5.031	4.834	5.011	30,550	+0.12(+2.40%)
Nov 22, 2022	4.844	4.913	4.805	4.893	60,235	+0.04(+0.81%)
Nov 21, 2022	4.923	4.970	4.825	4.854	44,764	-0.14(-2.75%)
Nov 18, 2022	5.129	5.129	4.933	4.991	43,614	-0.07(-1.36%)
Nov 17, 2022	4.991	5.099	4.982	5.060	42,051	-0.03(-0.58%)
Nov 16, 2022	5.148	5.148	4.942	5.089	42,073	-0.06(-1.14%)
Nov 15, 2022	5.138	5.179	5.060	5.148	64,175	+0.11(+2.14%)
Nov 14, 2022	5.089	5.266	4.913	5.040	114,908	+0.05(+0.98%)
Nov 11, 2022	4.962	5.050	4.883	4.991	95,333	+0.10(+2.00%)
Nov 10, 2022	4.834	4.982	4.756	4.893	76,260	+0.28(+6.17%)
Nov 09, 2022	4.648	4.788	4.599	4.609	64,267	-0.04(-0.84%)
Nov 08, 2022	4.707	4.824	4.599	4.648	66,276	-0.01(-0.21%)
Nov 07, 2022	4.785	4.800	4.609	4.658	46,610	-0.11(-2.36%)
Nov 04, 2022	4.766	4.825	4.679	4.771	44,832	+0.08(+1.78%)
Nov 03, 2022	4.491	4.736	4.491	4.687	46,419	+0.13(+2.80%)
Nov 02, 2022	4.727	4.795	4.550	4.560	60,192	-0.25(-5.10%)

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.

Advisorshares Pure Cannabis ETF (NY: YOLO )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Advisorshares Pure Cannabis ETF (NY: YOLO )

Historical Prices

Sections

Services

The Punxsutawney Spirit