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 (%)
Jun 30, 2020 9.461 9.498 9.322 9.498 59,315 -0.13(-1.35%)
Jun 29, 2020 9.666 9.824 9.498 9.629 45,058 +0.01(+0.10%)
Jun 26, 2020 9.862 9.862 9.508 9.620 45,101 -0.18(-1.81%)
Jun 25, 2020 9.806 9.890 9.638 9.796 48,541 +0.00(+0.00%)
Jun 24, 2020 10.09 10.09 9.638 9.796 46,140 -0.30(-2.97%)
Jun 23, 2020 10.09 10.29 10.03 10.10 27,916 +0.03(+0.27%)
Jun 22, 2020 10.05 10.08 9.940 10.07 21,238 +0.02(+0.18%)
Jun 19, 2020 10.38 10.38 10.00 10.05 63,876 -0.17(-1.62%)
Jun 18, 2020 9.977 10.24 9.959 10.22 51,688 +0.16(+1.56%)
Jun 17, 2020 10.14 10.14 9.964 10.06 27,110 -0.05(-0.46%)
Jun 16, 2020 10.32 10.33 10.04 10.11 40,125 +0.08(+0.83%)
Jun 15, 2020 9.774 10.05 9.497 10.02 49,302 +0.12(+1.16%)
Jun 12, 2020 10.06 10.19 9.797 9.908 76,565 +0.17(+1.74%)
Jun 11, 2020 10.34 10.36 9.637 9.739 225,829 -1.01(-9.41%)
Jun 10, 2020 10.84 10.92 10.69 10.75 38,210 -0.11(-1.03%)
Jun 09, 2020 10.83 10.96 10.66 10.86 46,144 -0.03(-0.25%)
Jun 08, 2020 10.42 10.95 10.42 10.89 182,952 +0.57(+5.49%)
Jun 05, 2020 10.52 10.52 10.28 10.32 72,119 +0.03(+0.28%)
Jun 04, 2020 10.33 10.51 10.16 10.29 42,868 -0.02(-0.23%)
Jun 03, 2020 10.21 10.36 10.14 10.32 68,777 +0.23(+2.28%)
Jun 02, 2020 10.12 10.14 9.986 10.09 49,938 +0.06(+0.55%)
Jun 01, 2020 9.903 10.05 9.838 10.03 50,979 +0.12(+1.21%)
May 29, 2020 9.866 9.959 9.710 9.912 239,131 -0.28(-2.71%)
May 28, 2020 10.14 10.41 10.05 10.19 115,206 +0.03(+0.27%)
May 27, 2020 10.43 10.43 9.742 10.16 94,762 -0.14(-1.34%)
May 26, 2020 10.79 10.79 10.25 10.30 174,268 +0.31(+3.14%)
May 22, 2020 9.479 10.02 9.359 9.986 111,594 +0.55(+5.87%)
May 21, 2020 9.147 9.442 9.046 9.433 61,329 +0.33(+3.65%)
May 20, 2020 9.036 9.101 8.916 9.101 35,368 +0.11(+1.23%)
May 19, 2020 9.064 9.092 8.852 8.990 76,259 -0.02(-0.20%)
May 18, 2020 8.612 9.046 8.612 9.009 112,953 +0.69(+8.31%)
May 15, 2020 7.921 8.409 7.921 8.317 84,265 +0.42(+5.37%)
May 14, 2020 7.626 7.930 7.423 7.893 43,712 +0.16(+2.03%)
May 13, 2020 8.050 8.050 7.561 7.736 41,970 -0.30(-3.78%)
May 12, 2020 8.077 8.280 8.041 8.041 41,629 -0.03(-0.34%)
May 11, 2020 8.013 8.077 7.930 8.068 29,241 -0.01(-0.11%)
May 08, 2020 8.059 8.077 7.963 8.077 38,933 +0.10(+1.27%)
May 07, 2020 8.004 8.022 7.879 7.976 17,668 +0.08(+1.05%)
May 06, 2020 7.948 8.031 7.893 7.893 18,569 -0.06(-0.70%)
May 05, 2020 7.875 8.114 7.875 7.948 83,041 +0.05(+0.58%)
May 04, 2020 7.663 7.902 7.561 7.902 45,320 +0.23(+3.00%)
May 01, 2020 7.884 7.921 7.552 7.672 131,332 -0.30(-3.81%)
Apr 30, 2020 8.170 8.188 7.939 7.976 47,068 -0.20(-2.48%)
Apr 29, 2020 8.151 8.216 8.088 8.179 40,558 +0.15(+1.84%)
Apr 28, 2020 8.299 8.299 7.921 8.031 98,395 -0.09(-1.14%)
Apr 27, 2020 7.893 8.151 7.893 8.124 124,536 +0.35(+4.51%)
Apr 24, 2020 7.635 7.773 7.534 7.773 24,075 +0.18(+2.43%)
Apr 23, 2020 7.487 7.627 7.487 7.589 55,439 +0.16(+2.11%)
Apr 22, 2020 7.487 7.515 7.340 7.432 25,936 +0.06(+0.75%)
Apr 21, 2020 7.349 7.450 7.236 7.377 28,265 -0.01(-0.19%)
Apr 20, 2020 7.275 7.543 7.244 7.391 56,756 +0.07(+0.94%)
Apr 17, 2020 7.284 7.350 7.201 7.321 25,919 +0.21(+2.98%)
Apr 16, 2020 7.257 7.257 6.971 7.109 33,049 -0.07(-1.03%)
Apr 15, 2020 7.294 7.294 7.100 7.183 41,859 -0.22(-2.99%)
Apr 14, 2020 7.404 7.506 7.312 7.404 49,415 +0.08(+1.13%)
Apr 13, 2020 7.192 7.321 7.054 7.321 33,761 +0.13(+1.79%)
Apr 09, 2020 7.137 7.229 7.054 7.192 59,430 +0.13(+1.83%)
Apr 08, 2020 6.999 7.146 6.953 7.063 20,700 +0.12(+1.73%)
Apr 07, 2020 7.100 7.192 6.860 6.943 77,156 +0.09(+1.35%)
Apr 06, 2020 6.805 6.923 6.732 6.851 61,181 +0.24(+3.63%)
Apr 03, 2020 6.759 6.862 6.549 6.611 27,763 -0.12(-1.78%)
Apr 02, 2020 6.685 6.921 6.648 6.731 40,716 +0.12(+1.81%)
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.