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 (%)
Apr 29, 2022 8.040 8.273 7.884 7.923 43,707 -0.18(-2.16%)
Apr 28, 2022 8.098 8.156 7.787 8.098 78,223 +0.08(+0.97%)
Apr 27, 2022 8.254 8.312 7.981 8.020 73,165 -0.23(-2.83%)
Apr 26, 2022 8.332 8.478 8.195 8.254 118,464 -0.23(-2.75%)
Apr 25, 2022 8.439 8.565 8.303 8.487 72,871 -0.01(-0.11%)
Apr 22, 2022 8.556 8.663 8.439 8.497 67,693 -0.08(-0.91%)
Apr 21, 2022 8.886 8.946 8.556 8.575 92,986 -0.26(-2.97%)
Apr 20, 2022 9.052 9.052 8.789 8.838 59,365 -0.12(-1.30%)
Apr 19, 2022 8.760 9.032 8.663 8.955 62,205 +0.14(+1.55%)
Apr 18, 2022 9.140 9.140 8.740 8.818 109,474 -0.42(-4.53%)
Apr 14, 2022 9.519 9.519 9.169 9.237 72,822 -0.19(-2.06%)
Apr 13, 2022 9.295 9.578 9.295 9.432 52,652 +0.08(+0.83%)
Apr 12, 2022 9.675 9.779 9.324 9.354 64,203 -0.27(-2.83%)
Apr 11, 2022 9.724 9.724 9.500 9.626 39,673 -0.12(-1.20%)
Apr 08, 2022 9.879 9.908 9.657 9.743 68,228 -0.14(-1.38%)
Apr 07, 2022 9.860 9.879 9.500 9.879 81,689 -0.02(-0.20%)
Apr 06, 2022 10.23 10.27 9.801 9.899 45,695 -0.40(-3.88%)
Apr 05, 2022 10.56 10.57 10.08 10.30 77,988 -0.22(-2.13%)
Apr 04, 2022 10.56 10.64 10.47 10.52 60,089 +0.09(+0.84%)
Apr 01, 2022 10.53 10.69 10.35 10.43 131,297 +0.02(+0.19%)
Mar 31, 2022 10.70 10.70 10.41 10.41 42,978 -0.25(-2.37%)
Mar 30, 2022 10.72 10.94 10.48 10.67 100,750 -0.09(-0.83%)
Mar 29, 2022 10.61 10.80 10.51 10.76 85,247 +0.24(+2.24%)
Mar 28, 2022 10.75 10.75 10.32 10.52 95,131 -0.22(-2.08%)
Mar 25, 2022 11.26 11.26 10.55 10.75 245,334 +0.18(+1.75%)
Mar 24, 2022 10.22 10.65 10.04 10.56 81,930 +0.38(+3.73%)
Mar 23, 2022 10.34 10.50 10.12 10.18 113,364 -0.05(-0.48%)
Mar 22, 2022 10.12 10.36 10.12 10.23 51,510 +0.18(+1.84%)
Mar 21, 2022 10.26 10.28 9.957 10.04 39,304 -0.13(-1.24%)
Mar 18, 2022 9.811 10.20 9.753 10.17 53,469 +0.36(+3.67%)
Mar 17, 2022 9.480 9.852 9.383 9.811 52,275 +0.33(+3.49%)
Mar 16, 2022 9.198 9.480 9.149 9.480 36,119 +0.47(+5.18%)
Mar 15, 2022 8.896 9.076 8.810 9.013 38,330 +0.13(+1.47%)
Mar 14, 2022 9.120 9.338 8.848 8.882 69,119 -0.26(-2.81%)
Mar 11, 2022 9.451 9.529 9.130 9.140 50,976 -0.29(-3.10%)
Mar 10, 2022 9.334 9.441 9.243 9.432 28,271 -0.03(-0.31%)
Mar 09, 2022 9.529 9.655 9.354 9.461 102,431 +0.30(+3.29%)
Mar 08, 2022 8.955 9.441 8.848 9.159 71,083 +0.19(+2.17%)
Mar 07, 2022 9.422 9.422 8.964 8.964 77,792 -0.49(-5.15%)
Mar 04, 2022 9.655 9.771 9.305 9.451 61,903 -0.32(-3.29%)
Mar 03, 2022 10.13 10.13 9.637 9.772 50,612 -0.29(-2.90%)
Mar 02, 2022 10.05 10.11 9.909 10.06 33,644 +0.11(+1.08%)
Mar 01, 2022 10.20 10.30 9.872 9.957 49,103 -0.26(-2.57%)
Feb 28, 2022 9.947 10.32 9.947 10.22 38,320 +0.11(+1.06%)
Feb 25, 2022 10.22 10.17 10.03 10.11 52,697 -0.04(-0.38%)
Feb 24, 2022 9.509 10.27 9.256 10.15 122,451 +0.30(+3.06%)
Feb 23, 2022 10.15 10.32 9.782 9.850 231,506 -0.25(-2.50%)
Feb 22, 2022 10.31 10.46 9.986 10.10 115,914 -0.38(-3.62%)
Feb 18, 2022 10.48 0 -0.34(-3.15%)
Feb 17, 2022 11.23 11.23 10.77 10.82 85,561 -0.47(-4.14%)
Feb 16, 2022 11.26 11.49 11.19 11.29 97,877 +0.01(+0.09%)
Feb 15, 2022 11.08 11.29 11.08 11.28 59,453 +0.28(+2.57%)
Feb 14, 2022 11.20 11.36 10.80 11.00 77,421 -0.17(-1.48%)
Feb 11, 2022 11.19 11.48 10.86 11.16 86,831 +0.03(+0.26%)
Feb 10, 2022 11.03 11.68 10.96 11.13 107,317 -0.01(-0.09%)
Feb 09, 2022 10.68 11.19 10.66 11.14 97,866 +0.66(+6.26%)
Feb 08, 2022 10.50 10.58 10.36 10.49 78,172 +0.09(+0.89%)
Feb 07, 2022 10.37 10.64 10.36 10.40 72,079 +0.04(+0.38%)
Feb 04, 2022 10.09 10.51 9.922 10.36 67,302 +0.34(+3.40%)
Feb 03, 2022 10.23 9.977 10.02 87,166 -0.42(-4.01%)
Feb 02, 2022 10.84 10.88 10.30 10.43 71,217 -0.23(-2.19%)
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.