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

AdvisorShares Pure Cannabis ETF (NY: YOLO )

2.370 +0.030 (+1.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.300 2.439 2.300 2.370 74,125 +0.03(+1.28%)
Dec 19, 2024 2.340 2.420 2.310 2.340 71,267 +0.00(+0.00%)
Dec 18, 2024 2.400 2.480 2.340 2.340 99,495 -0.09(-3.70%)
Dec 17, 2024 2.340 2.440 2.340 2.430 72,023 +0.06(+2.53%)
Dec 16, 2024 2.400 2.440 2.370 2.370 103,623 -0.06(-2.47%)
Dec 13, 2024 2.410 2.450 2.380 2.430 83,436 -0.01(-0.41%)
Dec 12, 2024 2.500 2.520 2.421 2.440 67,098 -0.08(-3.17%)
Dec 11, 2024 2.580 2.580 2.500 2.520 118,174 -0.08(-3.08%)
Dec 10, 2024 2.580 2.650 2.571 2.600 75,919 +0.01(+0.39%)
Dec 09, 2024 2.570 2.680 2.570 2.590 65,154 +0.01(+0.39%)
Dec 06, 2024 2.570 2.590 2.550 2.580 83,528 +0.03(+1.18%)
Dec 05, 2024 2.560 2.600 2.550 2.550 80,435 -0.02(-0.58%)
Dec 04, 2024 2.620 2.680 2.550 2.565 65,416 -0.08(-3.21%)
Dec 03, 2024 2.670 2.680 2.630 2.650 36,185 -0.04(-1.49%)
Dec 02, 2024 2.580 2.740 2.580 2.690 47,451 -0.01(-0.37%)
Nov 29, 2024 2.610 2.730 2.605 2.700 33,117 +0.03(+1.12%)
Nov 27, 2024 2.650 2.710 2.610 2.670 57,325 +0.02(+0.75%)
Nov 26, 2024 2.620 2.690 2.590 2.650 188,094 +0.01(+0.38%)
Nov 25, 2024 2.640 2.650 2.560 2.640 56,211 +0.03(+1.15%)
Nov 22, 2024 2.580 2.640 2.570 2.610 84,589 +0.02(+0.77%)
Nov 21, 2024 2.620 2.666 2.580 2.590 87,034 -0.03(-1.15%)
Nov 20, 2024 2.610 2.670 2.610 2.620 74,878 -0.02(-0.76%)
Nov 19, 2024 2.650 2.710 2.626 2.640 40,795 -0.04(-1.49%)
Nov 18, 2024 2.710 2.770 2.640 2.680 81,525 -0.03(-1.11%)
Nov 15, 2024 2.780 2.780 2.690 2.710 45,773 -0.03(-1.09%)
Nov 14, 2024 2.790 2.830 2.730 2.740 59,492 -0.09(-3.21%)
Nov 13, 2024 2.720 2.831 2.610 2.831 98,924 +0.11(+4.07%)
Nov 12, 2024 2.450 2.745 2.450 2.720 144,666 +0.19(+7.51%)
Nov 11, 2024 2.840 2.840 2.521 2.530 238,573 -0.26(-9.32%)
Nov 08, 2024 2.990 3.000 2.771 2.790 124,048 -0.07(-2.45%)
Nov 07, 2024 2.760 2.900 2.760 2.860 72,564 +0.06(+2.19%)
Nov 06, 2024 3.280 3.290 2.720 2.799 368,417 -0.52(-15.70%)
Nov 05, 2024 3.400 3.400 3.264 3.320 43,413 -0.02(-0.60%)
Nov 04, 2024 3.250 3.387 3.250 3.340 35,328 +0.09(+2.77%)
Nov 01, 2024 3.220 3.260 3.210 3.250 20,860 +0.04(+1.25%)
Oct 31, 2024 3.210 3.230 3.181 3.210 23,771 -0.02(-0.47%)
Oct 30, 2024 3.280 3.320 3.220 3.225 55,303 -0.09(-2.86%)
Oct 29, 2024 3.410 3.410 3.300 3.320 37,346 -0.12(-3.49%)
Oct 28, 2024 3.400 3.510 3.400 3.440 74,402 -0.05(-1.43%)
Oct 25, 2024 3.500 3.500 3.450 3.490 43,405 +0.06(+1.75%)
Oct 24, 2024 3.460 3.517 3.400 3.430 56,292 -0.05(-1.44%)
Oct 23, 2024 3.510 3.520 3.430 3.480 48,478 -0.03(-0.85%)
Oct 22, 2024 3.270 3.520 3.270 3.510 83,473 +0.21(+6.52%)
Oct 21, 2024 3.300 3.340 3.280 3.295 28,280 -0.06(-1.64%)
Oct 18, 2024 3.290 3.350 3.290 3.350 25,451 +0.08(+2.45%)
Oct 17, 2024 3.230 3.290 3.230 3.270 42,422 +0.02(+0.62%)
Oct 16, 2024 3.220 3.270 3.210 3.250 29,740 +0.04(+1.38%)
Oct 15, 2024 3.210 3.250 3.200 3.206 18,122 -0.00(-0.13%)
Oct 14, 2024 3.200 3.240 3.165 3.210 34,268 +0.04(+1.26%)
Oct 11, 2024 3.100 3.180 3.100 3.170 37,375 +0.06(+1.93%)
Oct 10, 2024 3.110 3.160 3.100 3.110 19,224 -0.03(-0.92%)
Oct 09, 2024 3.170 3.179 3.110 3.139 34,314 -0.03(-0.82%)
Oct 08, 2024 3.180 3.210 3.150 3.165 34,641 -0.04(-1.09%)
Oct 07, 2024 3.200 3.280 3.170 3.200 33,286 -0.02(-0.62%)
Oct 04, 2024 3.210 3.270 3.200 3.220 15,958 +0.01(+0.31%)
Oct 03, 2024 3.240 3.250 3.180 3.210 16,259 +0.02(+0.63%)
Oct 02, 2024 3.190 3.248 3.150 3.190 25,276 -0.02(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.