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 -0.100 (-2.48%)
Official Closing 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 (%)
Mar 31, 2020 7.284 7.395 7.100 7.128 32,110 -0.11(-1.46%)
Mar 30, 2020 7.533 7.533 7.175 7.234 53,703 -0.25(-3.39%)
Mar 27, 2020 7.487 7.589 7.394 7.487 54,441 -0.10(-1.34%)
Mar 26, 2020 7.155 7.736 7.123 7.589 188,182 +0.68(+9.82%)
Mar 25, 2020 6.710 7.153 6.603 6.910 70,775 +0.27(+4.10%)
Mar 24, 2020 6.429 6.738 6.411 6.638 56,797 +0.51(+8.28%)
Mar 23, 2020 5.967 6.139 5.849 6.130 78,639 +0.19(+3.21%)
Mar 20, 2020 5.795 6.229 5.795 5.940 62,637 +0.24(+4.30%)
Mar 19, 2020 5.414 5.740 5.263 5.695 52,770 +0.25(+4.67%)
Mar 18, 2020 5.631 5.726 5.123 5.441 127,312 -0.44(-7.41%)
Mar 17, 2020 5.722 6.076 5.441 5.876 90,447 +0.08(+1.41%)
Mar 16, 2020 5.758 5.967 5.516 5.795 81,707 -0.51(-8.06%)
Mar 13, 2020 6.302 6.484 5.903 6.302 98,256 +0.28(+4.67%)
Mar 12, 2020 6.384 6.511 5.971 6.021 104,301 -1.02(-14.54%)
Mar 11, 2020 7.454 7.481 6.919 7.046 53,725 -0.55(-7.28%)
Mar 10, 2020 7.617 7.763 7.264 7.599 46,728 +0.27(+3.71%)
Mar 09, 2020 7.635 7.787 7.259 7.327 112,504 -0.92(-11.21%)
Mar 06, 2020 8.315 8.524 8.162 8.252 53,704 -0.37(-4.31%)
Mar 05, 2020 8.742 8.869 8.615 8.624 42,864 -0.34(-3.74%)
Mar 04, 2020 8.714 9.031 8.705 8.959 34,005 +0.34(+3.89%)
Mar 03, 2020 8.932 8.932 8.524 8.624 54,966 -0.29(-3.26%)
Mar 02, 2020 8.896 8.914 8.615 8.914 50,745 +0.12(+1.34%)
Feb 28, 2020 8.415 8.860 8.216 8.796 118,767 +0.08(+0.94%)
Feb 27, 2020 9.068 9.068 8.451 8.714 137,482 -0.53(-5.74%)
Feb 26, 2020 9.413 9.499 9.159 9.245 80,169 -0.19(-1.97%)
Feb 25, 2020 9.839 9.930 9.331 9.431 54,268 -0.39(-3.97%)
Feb 24, 2020 9.948 9.993 9.748 9.821 78,012 -0.44(-4.33%)
Feb 21, 2020 10.43 10.43 10.23 10.27 24,922 -0.15(-1.39%)
Feb 20, 2020 10.41 10.59 10.31 10.41 57,112 +0.04(+0.35%)
Feb 19, 2020 10.39 10.39 10.29 10.37 30,557 -0.03(-0.26%)
Feb 18, 2020 10.39 10.48 10.31 10.40 35,316 +0.02(+0.17%)
Feb 14, 2020 10.25 10.39 10.17 10.38 57,343 +0.45(+4.57%)
Feb 13, 2020 9.902 9.984 9.848 9.930 32,866 +0.01(+0.09%)
Feb 12, 2020 10.20 10.21 9.884 9.921 55,565 -0.23(-2.23%)
Feb 11, 2020 10.10 10.22 10.01 10.15 38,316 +0.09(+0.90%)
Feb 10, 2020 10.27 10.27 10.05 10.06 50,784 -0.18(-1.77%)
Feb 07, 2020 10.40 10.40 10.16 10.24 100,461 -0.30(-2.84%)
Feb 06, 2020 10.62 10.74 10.53 10.54 39,691 -0.07(-0.68%)
Feb 05, 2020 10.72 10.72 10.57 10.61 25,506 -0.04(-0.34%)
Feb 04, 2020 10.64 10.73 10.54 10.65 61,993 +0.16(+1.56%)
Feb 03, 2020 10.54 10.59 10.43 10.48 55,335 -0.05(-0.52%)
Jan 31, 2020 10.73 10.73 10.43 10.54 54,145 -0.22(-2.02%)
Jan 30, 2020 10.80 10.83 10.61 10.75 41,434 -0.12(-1.08%)
Jan 29, 2020 10.98 10.98 10.81 10.87 38,838 -0.02(-0.17%)
Jan 28, 2020 10.72 10.91 10.71 10.89 39,860 +0.24(+2.21%)
Jan 27, 2020 10.65 10.65 10.34 10.65 108,966 -0.24(-2.17%)
Jan 24, 2020 11.40 11.42 10.76 10.89 91,970 -0.42(-3.69%)
Jan 23, 2020 11.42 11.45 11.20 11.31 44,933 -0.12(-1.03%)
Jan 22, 2020 11.53 11.53 11.34 11.43 51,214 +0.00(+0.00%)
Jan 21, 2020 11.74 11.83 11.38 11.43 75,581 -0.29(-2.48%)
Jan 17, 2020 11.70 11.87 11.61 11.72 81,935 +0.04(+0.31%)
Jan 16, 2020 11.79 12.02 11.63 11.68 146,861 +0.12(+1.02%)
Jan 15, 2020 11.01 11.73 11.01 11.56 171,407 +0.66(+6.07%)
Jan 14, 2020 10.73 10.97 10.57 10.90 98,652 +0.15(+1.35%)
Jan 13, 2020 10.41 10.76 10.33 10.75 113,512 +0.37(+3.58%)
Jan 10, 2020 10.46 10.48 10.30 10.38 31,208 -0.05(-0.43%)
Jan 09, 2020 10.25 10.43 10.18 10.43 24,704 +0.18(+1.77%)
Jan 08, 2020 10.14 10.38 10.07 10.25 62,085 +0.05(+0.45%)
Jan 07, 2020 10.48 10.50 10.20 10.20 77,398 -0.27(-2.60%)
Jan 06, 2020 10.68 10.70 10.43 10.47 58,841 -0.29(-2.70%)
Jan 03, 2020 10.65 10.76 10.52 10.76 53,373 -0.03(-0.25%)
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.