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

Advisorshares Pure Cannabis ETF (NY: YOLO )

2.790 -0.070 (-2.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 3.360 3.360 3.241 3.263 68,679 +0.00(+0.09%)
Sep 27, 2024 3.250 3.300 3.250 3.260 26,545 +0.02(+0.62%)
Sep 26, 2024 3.250 3.270 3.210 3.240 84,594 +0.04(+1.25%)
Sep 25, 2024 3.230 3.290 3.200 3.200 36,669 -0.09(-2.74%)
Sep 24, 2024 3.290 3.330 3.260 3.290 31,660 +0.04(+1.23%)
Sep 23, 2024 3.210 3.270 3.200 3.250 35,820 +0.02(+0.65%)
Sep 20, 2024 3.239 3.288 3.209 3.229 20,991 -0.03(-0.91%)
Sep 19, 2024 3.377 3.377 3.259 3.259 16,221 -0.04(-1.20%)
Sep 18, 2024 3.298 3.387 3.239 3.298 43,056 -0.01(-0.32%)
Sep 17, 2024 3.318 3.397 3.288 3.309 20,739 +0.02(+0.62%)
Sep 16, 2024 3.278 3.397 3.278 3.288 37,761 -0.01(-0.30%)
Sep 13, 2024 3.308 3.318 3.251 3.298 35,632 +0.02(+0.60%)
Sep 12, 2024 3.278 3.278 3.219 3.278 27,292 +0.02(+0.61%)
Sep 11, 2024 3.249 3.309 3.210 3.259 9,975 -0.01(-0.36%)
Sep 10, 2024 3.348 3.348 3.239 3.270 19,913 -0.02(-0.54%)
Sep 09, 2024 3.081 3.338 3.081 3.288 38,991 +0.19(+6.05%)
Sep 06, 2024 3.160 3.175 3.061 3.101 38,171 -0.06(-1.88%)
Sep 05, 2024 3.170 3.308 3.135 3.160 16,871 +0.01(+0.35%)
Sep 04, 2024 3.101 3.204 3.101 3.149 18,208 +0.03(+0.91%)
Sep 03, 2024 3.150 3.239 3.071 3.120 49,959 +0.01(+0.32%)
Aug 30, 2024 3.071 3.170 3.061 3.111 15,311 +0.02(+0.79%)
Aug 29, 2024 3.071 3.140 3.051 3.086 27,649 +0.01(+0.17%)
Aug 28, 2024 3.081 3.139 3.081 3.081 46,304 +0.01(+0.16%)
Aug 27, 2024 3.219 3.234 3.001 3.076 75,156 -0.27(-8.11%)
Aug 26, 2024 3.318 3.387 3.318 3.348 33,928 +0.01(+0.30%)
Aug 23, 2024 3.348 3.387 3.318 3.338 36,150 +0.02(+0.60%)
Aug 22, 2024 3.417 3.417 3.288 3.318 15,851 -0.04(-1.18%)
Aug 21, 2024 3.298 3.387 3.298 3.357 33,390 +0.06(+1.80%)
Aug 20, 2024 3.417 3.486 3.287 3.298 52,158 -0.14(-4.02%)
Aug 19, 2024 3.446 3.525 3.407 3.436 51,483 -0.02(-0.57%)
Aug 16, 2024 3.367 3.456 3.348 3.456 43,247 +0.06(+1.87%)
Aug 15, 2024 3.338 3.436 3.328 3.393 35,480 +0.07(+2.26%)
Aug 14, 2024 3.298 3.407 3.278 3.318 29,282 +0.02(+0.65%)
Aug 13, 2024 3.219 3.318 3.187 3.296 17,812 +0.14(+4.32%)
Aug 12, 2024 3.170 3.229 3.150 3.160 53,731 -0.06(-2.01%)
Aug 09, 2024 3.298 3.298 3.209 3.225 11,743 -0.03(-1.04%)
Aug 08, 2024 3.101 3.298 3.101 3.259 48,611 +0.14(+4.43%)
Aug 07, 2024 3.268 3.268 3.101 3.120 23,736 -0.08(-2.47%)
Aug 06, 2024 3.111 3.219 3.099 3.199 79,874 +0.22(+7.29%)
Aug 05, 2024 2.953 3.111 2.885 2.982 104,705 -0.23(-7.08%)
Aug 02, 2024 3.318 3.318 3.180 3.209 32,791 -0.18(-5.25%)
Aug 01, 2024 3.426 3.486 3.348 3.387 106,961 -0.05(-1.44%)
Jul 31, 2024 3.426 3.505 3.417 3.436 27,607 +0.02(+0.58%)
Jul 30, 2024 3.476 3.491 3.397 3.417 33,480 +0.03(+0.87%)
Jul 29, 2024 3.407 3.500 3.387 3.387 132,590 -0.03(-0.87%)
Jul 26, 2024 3.397 3.456 3.387 3.417 21,390 +0.03(+0.87%)
Jul 25, 2024 3.387 3.466 3.367 3.387 27,893 +0.00(+0.00%)
Jul 24, 2024 3.555 3.555 3.387 3.387 47,835 -0.18(-5.04%)
Jul 23, 2024 3.535 3.624 3.496 3.567 96,843 +0.04(+1.03%)
Jul 22, 2024 3.367 3.530 3.348 3.530 92,051 +0.16(+4.84%)
Jul 19, 2024 3.357 3.425 3.338 3.367 16,363 -0.02(-0.56%)
Jul 18, 2024 3.456 3.525 3.381 3.386 26,570 -0.08(-2.30%)
Jul 17, 2024 3.525 3.545 3.446 3.466 29,240 -0.04(-1.12%)
Jul 16, 2024 3.515 3.535 3.426 3.505 39,769 +0.08(+2.30%)
Jul 15, 2024 3.456 3.486 3.357 3.426 53,661 +0.00(+0.03%)
Jul 12, 2024 3.456 3.456 3.361 3.425 60,905 +0.01(+0.39%)
Jul 11, 2024 3.259 3.417 3.259 3.412 36,852 +0.18(+5.67%)
Jul 10, 2024 3.199 3.277 3.199 3.229 24,030 +0.01(+0.43%)
Jul 09, 2024 3.219 3.259 3.189 3.215 25,378 -0.02(-0.73%)
Jul 08, 2024 3.239 3.328 3.209 3.239 104,459 -0.01(-0.46%)
Jul 05, 2024 3.249 3.308 3.239 3.254 28,652 -0.02(-0.75%)
Jul 03, 2024 3.209 3.326 3.209 3.278 30,149 +0.05(+1.53%)
Jul 02, 2024 3.318 3.318 3.209 3.229 39,751 -0.09(-2.68%)
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.