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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.750 -0.030 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 5.647 5.647 5.451 5.549 23,659 -0.03(-0.53%)
Aug 30, 2022 5.754 5.774 5.539 5.578 40,785 -0.17(-2.90%)
Aug 29, 2022 5.558 5.823 5.539 5.745 48,875 +0.11(+1.91%)
Aug 26, 2022 5.833 5.843 5.559 5.637 53,290 -0.17(-2.87%)
Aug 25, 2022 5.519 5.833 5.509 5.803 63,364 +0.32(+5.90%)
Aug 24, 2022 5.313 5.490 5.246 5.480 54,164 +0.21(+3.90%)
Aug 23, 2022 5.284 5.361 5.235 5.274 42,522 +0.02(+0.37%)
Aug 22, 2022 5.382 5.382 5.206 5.254 59,000 -0.16(-2.90%)
Aug 19, 2022 5.519 5.558 5.392 5.411 65,304 -0.19(-3.33%)
Aug 18, 2022 5.617 5.647 5.519 5.598 47,740 +0.00(+0.00%)
Aug 17, 2022 5.735 5.754 5.588 5.598 52,060 -0.12(-2.06%)
Aug 16, 2022 5.823 5.833 5.637 5.715 42,078 -0.10(-1.69%)
Aug 15, 2022 5.617 5.823 5.607 5.813 72,496 +0.15(+2.60%)
Aug 12, 2022 5.676 5.686 5.549 5.666 95,197 +0.04(+0.70%)
Aug 11, 2022 5.745 5.852 5.578 5.627 59,186 +0.01(+0.17%)
Aug 10, 2022 5.666 5.666 5.441 5.617 40,245 +0.12(+2.14%)
Aug 09, 2022 5.725 5.745 5.490 5.500 62,396 -0.23(-3.94%)
Aug 08, 2022 5.656 5.902 5.617 5.725 51,370 +0.12(+2.11%)
Aug 05, 2022 5.549 5.706 5.441 5.607 38,147 +0.01(+0.16%)
Aug 04, 2022 5.735 5.761 5.588 5.598 32,889 -0.11(-1.89%)
Aug 03, 2022 5.754 5.784 5.647 5.705 35,526 -0.02(-0.34%)
Aug 02, 2022 5.451 5.872 5.451 5.725 148,685 +0.31(+5.80%)
Aug 01, 2022 5.500 5.568 5.402 5.411 35,681 -0.14(-2.47%)
Jul 29, 2022 5.617 5.617 5.460 5.549 67,277 -0.01(-0.16%)
Jul 28, 2022 5.490 5.568 5.343 5.557 104,271 +0.12(+2.14%)
Jul 27, 2022 5.519 5.539 5.411 5.441 30,499 -0.09(-1.60%)
Jul 26, 2022 5.676 5.696 5.470 5.529 42,863 -0.18(-3.09%)
Jul 25, 2022 5.774 5.774 5.676 5.705 51,408 +0.03(+0.52%)
Jul 22, 2022 5.911 5.960 5.617 5.676 53,427 -0.18(-3.01%)
Jul 21, 2022 5.951 5.960 5.764 5.852 52,100 -0.05(-0.83%)
Jul 20, 2022 5.627 6.098 5.588 5.902 92,498 +0.35(+6.36%)
Jul 19, 2022 5.470 5.578 5.441 5.549 24,627 +0.10(+1.80%)
Jul 18, 2022 5.451 5.656 5.411 5.451 79,909 +0.02(+0.36%)
Jul 15, 2022 5.696 5.725 5.335 5.431 57,529 -0.23(-3.99%)
Jul 14, 2022 5.294 5.656 5.196 5.656 81,366 +0.36(+6.85%)
Jul 13, 2022 5.176 5.378 5.176 5.294 42,698 +0.03(+0.56%)
Jul 12, 2022 5.264 5.323 5.225 5.264 21,632 -0.01(-0.19%)
Jul 11, 2022 5.431 5.490 5.254 5.274 51,643 -0.22(-3.93%)
Jul 08, 2022 5.500 5.656 5.441 5.490 39,264 -0.06(-1.06%)
Jul 07, 2022 5.451 5.627 5.451 5.549 49,181 +0.12(+2.17%)
Jul 06, 2022 5.392 5.480 5.304 5.431 57,317 +0.05(+0.91%)
Jul 05, 2022 5.137 5.460 5.127 5.382 85,447 +0.13(+2.43%)
Jul 01, 2022 5.088 5.328 5.088 5.254 41,795 +0.10(+1.90%)
Jun 30, 2022 5.313 5.313 5.127 5.156 48,924 -0.23(-4.19%)
Jun 29, 2022 5.490 5.529 5.294 5.382 46,551 -0.12(-2.14%)
Jun 28, 2022 5.794 5.794 5.490 5.500 39,653 -0.20(-3.44%)
Jun 27, 2022 5.745 5.773 5.647 5.696 53,298 -0.08(-1.36%)
Jun 24, 2022 5.745 5.843 5.652 5.774 67,771 +0.14(+2.43%)
Jun 23, 2022 5.558 5.637 5.441 5.637 52,387 +0.10(+1.77%)
Jun 22, 2022 5.490 5.603 5.451 5.539 101,064 -0.01(-0.20%)
Jun 21, 2022 5.726 5.804 5.501 5.550 70,977 -0.05(-0.87%)
Jun 17, 2022 5.599 5.775 5.570 5.599 89,517 +0.02(+0.35%)
Jun 16, 2022 5.570 5.658 5.521 5.579 35,125 -0.18(-3.06%)
Jun 15, 2022 5.677 5.853 5.648 5.755 56,699 +0.10(+1.73%)
Jun 14, 2022 5.785 5.809 5.570 5.658 50,604 -0.09(-1.53%)
Jun 13, 2022 6.068 6.087 5.745 5.745 156,279 -0.52(-8.27%)
Jun 10, 2022 6.254 6.332 6.078 6.263 50,090 -0.06(-0.93%)
Jun 09, 2022 6.429 6.476 6.263 6.322 70,608 -0.14(-2.12%)
Jun 08, 2022 6.605 6.732 6.459 6.459 53,352 -0.20(-2.94%)
Jun 07, 2022 6.576 6.705 6.576 6.654 24,586 +0.01(+0.15%)
Jun 06, 2022 6.771 6.771 6.537 6.644 34,376 -0.03(-0.44%)
Jun 03, 2022 6.830 6.830 6.625 6.674 36,405 -0.11(-1.58%)
Jun 02, 2022 6.664 6.839 6.596 6.781 66,738 +0.09(+1.31%)
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.