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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.771 +0.051 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 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.