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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 2.534 2.582 2.489 2.494 21,575 -0.09(-3.45%)
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%)
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.