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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.050 -0.080 (-1.94%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 20, 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 (%)
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%)
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.