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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.778 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Aug 31, 2023 2.955 3.360 2.915 3.162 496,228 +0.37(+13.07%)
Aug 30, 2023 2.431 2.876 2.431 2.797 324,223 +0.36(+14.57%)
Aug 29, 2023 2.421 2.520 2.421 2.441 72,574 +0.01(+0.41%)
Aug 28, 2023 2.421 2.461 2.411 2.431 22,105 +0.00(+0.20%)
Aug 25, 2023 2.431 2.441 2.421 2.426 33,552 -0.00(-0.20%)
Aug 24, 2023 2.490 2.530 2.431 2.431 47,119 -0.09(-3.53%)
Aug 23, 2023 2.520 2.540 2.500 2.520 16,215 -0.01(-0.39%)
Aug 22, 2023 2.500 2.550 2.500 2.530 31,525 -0.02(-0.67%)
Aug 21, 2023 2.510 2.569 2.510 2.547 34,523 -0.02(-0.83%)
Aug 18, 2023 2.500 2.569 2.500 2.568 30,579 +0.02(+0.71%)
Aug 17, 2023 2.510 2.554 2.510 2.550 34,084 +0.03(+1.07%)
Aug 16, 2023 2.510 2.564 2.491 2.523 42,615 -0.01(-0.55%)
Aug 15, 2023 2.599 2.599 2.510 2.537 39,169 -0.05(-1.77%)
Aug 14, 2023 2.589 2.599 2.520 2.582 33,283 +0.01(+0.51%)
Aug 11, 2023 2.559 2.579 2.530 2.569 19,904 +0.01(+0.53%)
Aug 10, 2023 2.589 2.597 2.520 2.556 30,250 -0.02(-0.91%)
Aug 09, 2023 2.698 2.698 2.569 2.579 29,739 -0.08(-2.85%)
Aug 08, 2023 2.550 2.658 2.550 2.655 31,617 +0.08(+2.94%)
Aug 07, 2023 2.569 2.609 2.550 2.579 234,394 -0.03(-1.14%)
Aug 04, 2023 2.638 2.668 2.589 2.609 28,650 -0.03(-1.12%)
Aug 03, 2023 2.609 2.668 2.591 2.638 25,238 +0.01(+0.22%)
Aug 02, 2023 2.629 2.668 2.609 2.633 38,388 -0.04(-1.33%)
Aug 01, 2023 2.688 2.718 2.658 2.668 25,358 -0.04(-1.46%)
Jul 31, 2023 2.638 2.718 2.620 2.708 53,529 +0.10(+3.80%)
Jul 28, 2023 2.520 2.619 2.520 2.608 29,055 +0.06(+2.52%)
Jul 27, 2023 2.510 2.569 2.510 2.544 49,358 +0.01(+0.57%)
Jul 26, 2023 2.520 2.569 2.520 2.530 65,783 +0.02(+0.80%)
Jul 25, 2023 2.579 2.583 2.510 2.510 35,368 -0.02(-0.59%)
Jul 24, 2023 2.520 2.579 2.520 2.525 50,380 -0.02(-0.74%)
Jul 21, 2023 2.579 2.589 2.530 2.544 41,947 -0.04(-1.37%)
Jul 20, 2023 2.609 2.658 2.540 2.579 59,514 -0.05(-1.88%)
Jul 19, 2023 2.619 2.718 2.609 2.629 44,691 +0.03(+1.14%)
Jul 18, 2023 2.619 2.686 2.599 2.599 27,605 +0.03(+1.15%)
Jul 17, 2023 2.688 2.747 2.569 2.569 51,354 -0.18(-6.47%)
Jul 14, 2023 2.806 2.826 2.708 2.747 33,463 -0.08(-2.80%)
Jul 13, 2023 2.767 2.846 2.718 2.826 29,096 +0.06(+2.14%)
Jul 12, 2023 2.836 2.836 2.718 2.767 24,842 -0.01(-0.36%)
Jul 11, 2023 2.767 2.816 2.718 2.777 15,330 +0.05(+1.81%)
Jul 10, 2023 2.727 2.796 2.727 2.727 52,439 -0.01(-0.36%)
Jul 07, 2023 2.599 2.787 2.589 2.737 32,862 +0.12(+4.53%)
Jul 06, 2023 2.658 2.658 2.559 2.619 76,170 -0.07(-2.57%)
Jul 05, 2023 2.797 2.797 2.668 2.688 49,721 -0.05(-1.81%)
Jul 03, 2023 2.569 2.737 2.550 2.737 63,095 +0.20(+7.78%)
Jun 30, 2023 2.530 2.584 2.520 2.540 81,141 +0.02(+0.78%)
Jun 29, 2023 2.559 2.559 2.500 2.520 40,756 -0.06(-2.30%)
Jun 28, 2023 2.569 2.579 2.500 2.579 48,644 +0.06(+2.35%)
Jun 27, 2023 2.530 2.569 2.520 2.520 28,537 -0.01(-0.39%)
Jun 26, 2023 2.520 2.569 2.510 2.530 41,993 +0.00(+0.00%)
Jun 23, 2023 2.569 2.629 2.530 2.530 69,821 -0.12(-4.48%)
Jun 22, 2023 2.638 2.688 2.619 2.648 66,590 +0.00(+0.03%)
Jun 21, 2023 2.559 2.756 2.559 2.648 164,792 +0.04(+1.51%)
Jun 20, 2023 2.588 2.648 2.588 2.608 21,139 -0.01(-0.38%)
Jun 16, 2023 2.608 2.726 2.608 2.618 48,075 +0.00(+0.00%)
Jun 15, 2023 2.648 2.648 2.559 2.618 85,369 +0.01(+0.38%)
Jun 14, 2023 2.588 2.608 2.559 2.608 34,368 +0.02(+0.76%)
Jun 13, 2023 2.588 2.632 2.579 2.588 34,596 -0.03(-1.13%)
Jun 12, 2023 2.667 2.667 2.559 2.618 46,533 -0.02(-0.75%)
Jun 09, 2023 2.608 2.677 2.598 2.638 62,913 -0.01(-0.37%)
Jun 08, 2023 2.520 2.706 2.520 2.648 36,832 -0.01(-0.37%)
Jun 07, 2023 2.559 2.746 2.559 2.657 51,110 +0.08(+3.25%)
Jun 06, 2023 2.510 2.593 2.510 2.574 32,376 +0.04(+1.55%)
Jun 05, 2023 2.529 2.579 2.516 2.534 42,614 -0.00(-0.19%)
Jun 02, 2023 2.539 2.598 2.539 2.539 16,023 -0.01(-0.39%)
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.