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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.070 -0.020 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Apr 30, 2024 3.790 4.610 3.712 4.550 406,279 +0.76(+20.05%)
Apr 29, 2024 3.770 3.810 3.650 3.790 64,195 +0.01(+0.26%)
Apr 26, 2024 3.660 3.790 3.660 3.780 21,129 +0.07(+1.89%)
Apr 25, 2024 3.750 3.760 3.650 3.710 14,538 -0.10(-2.63%)
Apr 24, 2024 3.780 3.810 3.700 3.810 102,688 +0.02(+0.54%)
Apr 23, 2024 3.700 3.850 3.700 3.789 43,577 +0.12(+3.26%)
Apr 22, 2024 3.740 3.810 3.600 3.670 38,469 -0.12(-3.17%)
Apr 19, 2024 3.800 3.840 3.730 3.790 33,878 -0.03(-0.79%)
Apr 18, 2024 3.850 3.863 3.755 3.820 36,382 +0.00(+0.00%)
Apr 17, 2024 3.770 3.850 3.670 3.820 52,283 +0.04(+1.06%)
Apr 16, 2024 3.840 3.840 3.690 3.780 23,081 -0.02(-0.42%)
Apr 15, 2024 3.800 3.835 3.689 3.796 73,955 +0.01(+0.16%)
Apr 12, 2024 4.130 4.130 3.743 3.790 37,227 -0.24(-5.96%)
Apr 11, 2024 4.080 4.120 3.960 4.030 62,181 -0.05(-1.28%)
Apr 10, 2024 4.020 4.150 4.000 4.082 35,502 -0.06(-1.39%)
Apr 09, 2024 4.210 4.210 4.000 4.140 75,517 -0.06(-1.43%)
Apr 08, 2024 4.270 4.370 4.200 4.200 63,480 -0.04(-0.94%)
Apr 05, 2024 4.140 4.269 4.130 4.240 70,487 +0.10(+2.42%)
Apr 04, 2024 4.500 4.600 4.087 4.140 203,880 -0.24(-5.48%)
Apr 03, 2024 4.170 4.460 4.140 4.380 110,499 +0.22(+5.29%)
Apr 02, 2024 4.120 4.200 4.100 4.160 76,310 +0.03(+0.73%)
Apr 01, 2024 4.150 4.150 4.050 4.130 77,418 +0.05(+1.23%)
Mar 28, 2024 4.200 4.210 4.000 4.080 157,656 -0.04(-0.97%)
Mar 27, 2024 4.000 4.140 3.860 4.120 167,337 +0.16(+4.04%)
Mar 26, 2024 3.730 4.000 3.730 3.960 91,088 +0.22(+5.86%)
Mar 25, 2024 3.980 3.980 3.730 3.741 86,531 -0.10(-2.61%)
Mar 22, 2024 3.840 3.890 3.740 3.841 73,627 +0.06(+1.62%)
Mar 21, 2024 3.660 3.800 3.600 3.780 38,595 +0.09(+2.39%)
Mar 20, 2024 3.672 3.722 3.632 3.692 37,927 +0.06(+1.64%)
Mar 19, 2024 3.662 3.662 3.574 3.632 32,576 -0.03(-0.81%)
Mar 18, 2024 3.533 3.702 3.533 3.662 160,767 +0.16(+4.53%)
Mar 15, 2024 3.206 3.523 3.206 3.503 72,530 +0.30(+9.51%)
Mar 14, 2024 3.225 3.275 3.176 3.199 20,683 -0.04(-1.12%)
Mar 13, 2024 3.176 3.275 3.176 3.235 31,470 +0.04(+1.24%)
Mar 12, 2024 3.206 3.245 3.171 3.196 29,970 -0.02(-0.77%)
Mar 11, 2024 3.295 3.354 3.186 3.220 176,144 -0.09(-2.85%)
Mar 08, 2024 3.285 3.384 3.258 3.315 64,900 +0.04(+1.21%)
Mar 07, 2024 3.325 3.358 3.235 3.275 83,855 -0.07(-2.08%)
Mar 06, 2024 3.464 3.464 3.305 3.345 43,905 -0.08(-2.32%)
Mar 05, 2024 3.503 3.543 3.374 3.424 49,660 -0.02(-0.58%)
Mar 04, 2024 3.563 3.583 3.424 3.444 85,015 -0.16(-4.41%)
Mar 01, 2024 3.533 3.603 3.523 3.603 27,082 +0.05(+1.40%)
Feb 29, 2024 3.563 3.618 3.531 3.553 40,351 -0.01(-0.28%)
Feb 28, 2024 3.573 3.642 3.559 3.563 45,414 +0.02(+0.56%)
Feb 27, 2024 3.583 3.690 3.543 3.543 31,862 -0.10(-2.72%)
Feb 26, 2024 3.672 3.722 3.576 3.642 44,237 -0.03(-0.81%)
Feb 23, 2024 3.632 3.706 3.573 3.672 104,806 +0.06(+1.71%)
Feb 22, 2024 3.503 3.612 3.501 3.610 34,158 +0.09(+2.48%)
Feb 21, 2024 3.603 3.603 3.483 3.523 37,889 -0.06(-1.66%)
Feb 20, 2024 3.632 3.641 3.573 3.583 41,591 -0.08(-2.17%)
Feb 16, 2024 3.593 3.672 3.533 3.662 28,093 +0.05(+1.37%)
Feb 15, 2024 3.503 3.622 3.444 3.612 53,766 +0.19(+5.51%)
Feb 14, 2024 3.364 3.460 3.335 3.424 54,845 +0.05(+1.47%)
Feb 13, 2024 3.533 3.533 3.345 3.374 53,976 -0.12(-3.41%)
Feb 12, 2024 3.811 3.811 3.493 3.493 93,842 -0.13(-3.56%)
Feb 09, 2024 3.712 3.712 3.622 3.622 53,923 -0.02(-0.54%)
Feb 08, 2024 3.722 3.755 3.603 3.642 39,735 -0.08(-2.22%)
Feb 07, 2024 3.920 3.920 3.722 3.725 97,928 -0.11(-2.76%)
Feb 06, 2024 3.672 3.871 3.672 3.831 97,986 +0.16(+4.32%)
Feb 05, 2024 3.722 3.761 3.622 3.672 80,988 -0.10(-2.63%)
Feb 02, 2024 3.771 3.821 3.699 3.771 40,159 -0.05(-1.30%)
Feb 01, 2024 3.622 3.841 3.563 3.821 173,994 +0.19(+5.19%)
Jan 31, 2024 3.622 3.672 3.573 3.632 24,354 -0.04(-1.08%)
Jan 30, 2024 3.593 3.708 3.593 3.672 69,470 +0.04(+1.09%)
Jan 29, 2024 3.503 3.662 3.503 3.632 58,415 +0.06(+1.67%)
Jan 26, 2024 3.563 3.622 3.553 3.573 34,237 +0.01(+0.28%)
Jan 25, 2024 3.543 3.597 3.478 3.563 30,279 +0.05(+1.41%)
Jan 24, 2024 3.424 3.553 3.404 3.513 73,173 +0.11(+3.21%)
Jan 23, 2024 3.513 3.513 3.384 3.404 37,897 -0.03(-0.87%)
Jan 22, 2024 3.483 3.483 3.377 3.434 74,877 +0.03(+0.87%)
Jan 19, 2024 3.265 3.424 3.235 3.404 36,276 +0.14(+4.26%)
Jan 18, 2024 3.414 3.463 3.235 3.265 34,214 -0.14(-4.08%)
Jan 17, 2024 3.563 3.573 3.384 3.404 43,696 -0.11(-3.11%)
Jan 16, 2024 3.464 3.593 3.384 3.513 160,061 +0.21(+6.31%)
Jan 12, 2024 3.176 3.354 3.166 3.305 60,420 +0.20(+6.39%)
Jan 11, 2024 3.077 3.154 3.037 3.106 23,412 +0.01(+0.32%)
Jan 10, 2024 3.196 3.214 3.047 3.096 52,265 -0.08(-2.50%)
Jan 09, 2024 3.345 3.345 3.146 3.176 53,355 -0.15(-4.48%)
Jan 08, 2024 3.295 3.354 3.225 3.325 81,269 +0.05(+1.67%)
Jan 05, 2024 3.176 3.298 3.077 3.270 76,115 +0.11(+3.62%)
Jan 04, 2024 3.096 3.176 3.077 3.156 50,650 +0.10(+3.25%)
Jan 03, 2024 2.967 3.136 2.828 3.057 105,611 +0.04(+1.32%)
Jan 02, 2024 2.997 3.077 2.958 3.017 72,929 +0.02(+0.66%)
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%)
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%)
Aug 01, 2023 2.688 2.718 2.658 2.668 25,358 -0.04(-1.46%)
Jul 31, 2023 2.638 2.718 2.620 2.708 53,529 +0.10(+3.80%)
Jul 28, 2023 2.520 2.619 2.520 2.608 29,055 +0.06(+2.52%)
Jul 27, 2023 2.510 2.569 2.510 2.544 49,358 +0.01(+0.57%)
Jul 26, 2023 2.520 2.569 2.520 2.530 65,783 +0.02(+0.80%)
Jul 25, 2023 2.579 2.583 2.510 2.510 35,368 -0.02(-0.59%)
Jul 24, 2023 2.520 2.579 2.520 2.525 50,380 -0.02(-0.74%)
Jul 21, 2023 2.579 2.589 2.530 2.544 41,947 -0.04(-1.37%)
Jul 20, 2023 2.609 2.658 2.540 2.579 59,514 -0.05(-1.88%)
Jul 19, 2023 2.619 2.718 2.609 2.629 44,691 +0.03(+1.14%)
Jul 18, 2023 2.619 2.686 2.599 2.599 27,605 +0.03(+1.15%)
Jul 17, 2023 2.688 2.747 2.569 2.569 51,354 -0.18(-6.47%)
Jul 14, 2023 2.806 2.826 2.708 2.747 33,463 -0.08(-2.80%)
Jul 13, 2023 2.767 2.846 2.718 2.826 29,096 +0.06(+2.14%)
Jul 12, 2023 2.836 2.836 2.718 2.767 24,842 -0.01(-0.36%)
Jul 11, 2023 2.767 2.816 2.718 2.777 15,330 +0.05(+1.81%)
Jul 10, 2023 2.727 2.796 2.727 2.727 52,439 -0.01(-0.36%)
Jul 07, 2023 2.599 2.787 2.589 2.737 32,862 +0.12(+4.53%)
Jul 06, 2023 2.658 2.658 2.559 2.619 76,170 -0.07(-2.57%)
Jul 05, 2023 2.797 2.797 2.668 2.688 49,721 -0.05(-1.81%)
Jul 03, 2023 2.569 2.737 2.550 2.737 63,095 +0.20(+7.78%)
Jun 30, 2023 2.530 2.584 2.520 2.540 81,141 +0.02(+0.78%)
Jun 29, 2023 2.559 2.559 2.500 2.520 40,756 -0.06(-2.30%)
Jun 28, 2023 2.569 2.579 2.500 2.579 48,644 +0.06(+2.35%)
Jun 27, 2023 2.530 2.569 2.520 2.520 28,537 -0.01(-0.39%)
Jun 26, 2023 2.520 2.569 2.510 2.530 41,993 +0.00(+0.00%)
Jun 23, 2023 2.569 2.629 2.530 2.530 69,821 -0.12(-4.48%)
Jun 22, 2023 2.638 2.688 2.619 2.648 66,590 +0.00(+0.03%)
Jun 21, 2023 2.559 2.756 2.559 2.648 164,792 +0.04(+1.51%)
Jun 20, 2023 2.588 2.648 2.588 2.608 21,139 -0.01(-0.38%)
Jun 16, 2023 2.608 2.726 2.608 2.618 48,075 +0.00(+0.00%)
Jun 15, 2023 2.648 2.648 2.559 2.618 85,369 -0.29(-10.08%)
May 08, 2023 2.962 2.962 2.864 2.912 40,079 -0.03(-1.06%)
May 05, 2023 2.805 2.943 2.805 2.943 58,412 +0.18(+6.41%)
May 04, 2023 2.628 2.835 2.618 2.766 45,821 +0.09(+3.31%)
May 03, 2023 2.707 2.766 2.667 2.677 18,290 -0.02(-0.91%)
May 02, 2023 2.736 2.756 2.648 2.702 30,767 -0.02(-0.91%)
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.