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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 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%)
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.