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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.270 -0.030 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 30, 2022 3.438 3.517 3.419 3.517 108,512 +0.02(+0.70%)
Dec 29, 2022 3.351 3.517 3.351 3.492 170,397 +0.16(+4.69%)
Dec 28, 2022 3.468 3.535 3.311 3.336 175,466 -0.14(-4.07%)
Dec 27, 2022 3.517 3.556 3.419 3.478 110,086 -0.08(-2.20%)
Dec 23, 2022 3.487 3.614 3.474 3.556 64,855 +0.06(+1.68%)
Dec 22, 2022 3.556 3.590 3.458 3.497 103,961 -0.11(-2.98%)
Dec 21, 2022 3.624 3.692 3.517 3.604 103,528 -0.04(-1.07%)
Dec 20, 2022 3.790 3.963 3.604 3.644 98,333 -0.14(-3.62%)
Dec 19, 2022 4.093 4.103 3.732 3.780 76,052 -0.32(-7.86%)
Dec 16, 2022 4.005 4.142 3.976 4.103 89,468 +0.12(+2.94%)
Dec 15, 2022 4.152 4.161 3.976 3.985 134,570 -0.21(-5.12%)
Dec 14, 2022 4.298 4.317 4.152 4.200 99,126 -0.10(-2.27%)
Dec 13, 2022 4.542 4.552 4.269 4.298 69,940 -0.08(-1.79%)
Dec 12, 2022 4.454 4.572 4.357 4.376 74,240 -0.19(-4.07%)
Dec 09, 2022 4.503 4.601 4.464 4.562 54,391 +0.00(+0.00%)
Dec 08, 2022 4.738 4.786 4.503 4.562 72,561 -0.21(-4.50%)
Dec 07, 2022 4.923 4.966 4.689 4.777 166,969 -0.23(-4.68%)
Dec 06, 2022 5.382 5.441 4.914 5.011 110,951 -0.46(-8.39%)
Dec 05, 2022 5.500 5.861 5.373 5.470 167,669 +0.04(+0.72%)
Dec 02, 2022 5.158 5.480 5.031 5.431 76,324 +0.16(+2.96%)
Dec 01, 2022 4.952 5.275 4.952 5.275 63,183 +0.26(+5.13%)
Nov 30, 2022 4.884 5.021 4.845 5.017 46,949 +0.07(+1.51%)
Nov 29, 2022 4.884 4.943 4.806 4.943 31,052 +0.07(+1.40%)
Nov 28, 2022 4.982 5.031 4.797 4.874 27,288 -0.15(-2.92%)
Nov 25, 2022 4.933 5.021 4.933 5.021 18,265 +0.03(+0.59%)
Nov 23, 2022 4.884 5.011 4.816 4.992 30,668 +0.12(+2.40%)
Nov 22, 2022 4.826 4.894 4.786 4.874 60,469 +0.04(+0.81%)
Nov 21, 2022 4.904 4.951 4.806 4.835 44,938 -0.14(-2.75%)
Nov 18, 2022 5.109 5.109 4.913 4.972 43,783 -0.07(-1.36%)
Nov 17, 2022 4.972 5.079 4.962 5.040 42,214 -0.03(-0.58%)
Nov 16, 2022 5.128 5.128 4.923 5.070 42,236 -0.06(-1.14%)
Nov 15, 2022 5.119 5.159 5.041 5.128 64,425 +0.11(+2.14%)
Nov 14, 2022 5.070 5.246 4.894 5.021 115,354 +0.05(+0.98%)
Nov 11, 2022 4.943 5.031 4.865 4.972 95,703 +0.10(+2.00%)
Nov 10, 2022 4.816 4.962 4.738 4.874 76,556 +0.28(+6.17%)
Nov 09, 2022 4.630 4.769 4.581 4.591 64,517 -0.04(-0.84%)
Nov 08, 2022 4.689 4.806 4.581 4.630 66,533 -0.01(-0.21%)
Nov 07, 2022 4.767 4.782 4.591 4.640 46,791 -0.11(-2.36%)
Nov 04, 2022 4.747 4.806 4.661 4.752 45,006 +0.08(+1.78%)
Nov 03, 2022 4.474 4.718 4.474 4.669 46,599 +0.13(+2.80%)
Nov 02, 2022 4.708 4.777 4.532 4.542 60,426 -0.24(-5.10%)
Nov 01, 2022 4.835 4.884 4.718 4.786 56,132 -0.06(-1.21%)
Oct 31, 2022 4.552 5.011 4.523 4.845 226,484 +0.28(+6.21%)
Oct 28, 2022 4.581 4.591 4.454 4.562 50,984 -0.05(-1.06%)
Oct 27, 2022 4.728 4.728 4.572 4.611 30,182 -0.07(-1.55%)
Oct 26, 2022 4.572 4.786 4.572 4.683 52,045 +0.04(+0.93%)
Oct 25, 2022 4.435 4.738 4.435 4.640 62,283 +0.21(+4.86%)
Oct 24, 2022 4.620 4.620 4.386 4.425 35,077 -0.14(-3.03%)
Oct 21, 2022 4.523 4.590 4.470 4.563 32,853 +0.06(+1.33%)
Oct 20, 2022 4.493 4.591 4.435 4.503 43,743 +0.06(+1.32%)
Oct 19, 2022 4.415 4.562 4.415 4.445 28,923 -0.04(-0.87%)
Oct 18, 2022 4.572 4.572 4.405 4.484 37,133 +0.07(+1.55%)
Oct 17, 2022 4.347 4.474 4.308 4.415 47,107 +0.16(+3.87%)
Oct 14, 2022 4.445 4.445 4.249 4.251 32,687 -0.13(-2.87%)
Oct 13, 2022 4.200 4.435 4.171 4.376 40,946 +0.06(+1.36%)
Oct 12, 2022 4.396 4.444 4.279 4.318 34,011 -0.09(-2.00%)
Oct 11, 2022 4.581 4.640 4.318 4.405 61,646 -0.16(-3.43%)
Oct 10, 2022 4.826 4.904 4.562 4.562 79,578 -0.30(-6.22%)
Oct 07, 2022 5.656 5.802 4.738 4.865 272,028 -0.49(-9.12%)
Oct 06, 2022 4.200 5.851 4.171 5.353 298,567 +1.11(+26.27%)
Oct 05, 2022 4.298 4.308 4.200 4.239 42,659 -0.11(-2.47%)
Oct 04, 2022 4.386 4.435 4.288 4.347 174,363 +0.10(+2.41%)
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.