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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.440 +0.030 (+0.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 3.400 3.450 3.380 3.410 32,776 -0.02(-0.58%)
Jun 24, 2024 3.380 3.450 3.351 3.430 29,878 +0.09(+2.63%)
Jun 21, 2024 3.332 3.352 3.292 3.342 23,955 +0.00(+0.00%)
Jun 20, 2024 3.322 3.392 3.312 3.342 55,199 -0.05(-1.47%)
Jun 18, 2024 3.352 3.412 3.352 3.392 34,712 -0.04(-1.16%)
Jun 17, 2024 3.382 3.461 3.303 3.432 47,474 +0.02(+0.58%)
Jun 14, 2024 3.481 3.511 3.392 3.412 61,441 -0.09(-2.56%)
Jun 13, 2024 3.611 3.641 3.491 3.501 42,859 -0.13(-3.70%)
Jun 12, 2024 3.651 3.660 3.621 3.636 28,780 +0.06(+1.54%)
Jun 11, 2024 3.641 3.641 3.561 3.581 24,738 -0.08(-2.17%)
Jun 10, 2024 3.531 3.660 3.531 3.660 26,201 +0.09(+2.51%)
Jun 07, 2024 3.611 3.630 3.541 3.571 59,156 -0.05(-1.37%)
Jun 06, 2024 3.660 3.660 3.541 3.621 48,719 +0.00(+0.00%)
Jun 05, 2024 3.631 3.670 3.581 3.621 49,626 -0.01(-0.27%)
Jun 04, 2024 3.680 3.690 3.591 3.631 49,361 -0.05(-1.35%)
Jun 03, 2024 3.730 3.849 3.680 3.680 44,956 -0.05(-1.33%)
May 31, 2024 3.780 4.078 3.720 3.730 171,623 -0.03(-0.78%)
May 30, 2024 3.700 3.780 3.690 3.759 53,401 +0.07(+1.89%)
May 29, 2024 3.690 3.750 3.680 3.690 48,511 -0.07(-1.82%)
May 28, 2024 3.730 3.829 3.680 3.758 227,290 +0.01(+0.19%)
May 24, 2024 3.710 3.879 3.710 3.751 37,219 +0.05(+1.37%)
May 23, 2024 3.889 3.979 3.651 3.700 45,674 -0.20(-5.10%)
May 22, 2024 3.949 4.043 3.879 3.899 39,064 -0.10(-2.48%)
May 21, 2024 3.919 4.007 3.919 3.998 40,906 -0.01(-0.25%)
May 20, 2024 4.188 4.188 3.909 4.009 71,232 -0.10(-2.42%)
May 17, 2024 4.357 4.357 4.108 4.108 101,377 -0.15(-3.55%)
May 16, 2024 4.188 4.426 4.158 4.259 116,503 +0.10(+2.44%)
May 15, 2024 4.227 4.227 4.058 4.158 41,094 +0.04(+0.97%)
May 14, 2024 4.078 4.158 4.038 4.118 67,608 +0.10(+2.48%)
May 13, 2024 3.959 4.068 3.919 4.019 37,604 +0.06(+1.51%)
May 10, 2024 4.098 4.098 3.859 3.959 46,131 -0.09(-2.21%)
May 09, 2024 3.929 4.068 3.884 4.048 45,595 +0.13(+3.30%)
May 08, 2024 3.820 3.959 3.791 3.919 28,527 +0.07(+1.81%)
May 07, 2024 3.999 4.034 3.750 3.849 82,661 -0.14(-3.49%)
May 06, 2024 4.227 4.227 3.989 3.989 92,708 -0.06(-1.47%)
May 03, 2024 4.188 4.188 4.000 4.048 41,567 -0.02(-0.49%)
May 02, 2024 4.148 4.198 4.039 4.068 81,580 +0.01(+0.24%)
May 01, 2024 4.675 4.737 4.046 4.058 168,900 -0.47(-10.33%)
Apr 30, 2024 3.770 4.586 3.692 4.526 408,442 +0.76(+20.05%)
Apr 29, 2024 3.750 3.790 3.631 3.770 64,536 +0.01(+0.26%)
Apr 26, 2024 3.641 3.770 3.641 3.760 21,241 +0.07(+1.89%)
Apr 25, 2024 3.730 3.740 3.631 3.690 14,615 -0.10(-2.63%)
Apr 24, 2024 3.760 3.790 3.680 3.790 103,234 +0.02(+0.54%)
Apr 23, 2024 3.680 3.829 3.680 3.769 43,809 +0.12(+3.26%)
Apr 22, 2024 3.720 3.790 3.581 3.651 38,673 -0.12(-3.17%)
Apr 19, 2024 3.780 3.820 3.710 3.770 34,058 -0.03(-0.79%)
Apr 18, 2024 3.830 3.843 3.735 3.800 36,575 +0.00(+0.00%)
Apr 17, 2024 3.750 3.830 3.651 3.800 52,561 +0.04(+1.06%)
Apr 16, 2024 3.820 3.820 3.670 3.760 23,203 -0.02(-0.42%)
Apr 15, 2024 3.780 3.815 3.669 3.776 74,348 +0.01(+0.16%)
Apr 12, 2024 4.108 4.108 3.723 3.770 37,425 -0.24(-5.96%)
Apr 11, 2024 4.058 4.098 3.939 4.009 62,512 -0.05(-1.28%)
Apr 10, 2024 3.999 4.128 3.979 4.061 35,691 -0.06(-1.39%)
Apr 09, 2024 4.188 4.188 3.979 4.118 75,919 -0.06(-1.43%)
Apr 08, 2024 4.247 4.347 4.178 4.178 63,818 -0.04(-0.94%)
Apr 05, 2024 4.118 4.246 4.108 4.218 70,862 +0.10(+2.42%)
Apr 04, 2024 4.476 4.576 4.065 4.118 204,965 -0.24(-5.48%)
Apr 03, 2024 4.148 4.436 4.118 4.357 111,087 +0.22(+5.29%)
Apr 02, 2024 4.098 4.178 4.078 4.138 76,716 +0.03(+0.73%)
Apr 01, 2024 4.128 4.128 4.029 4.108 77,830 +0.05(+1.23%)
Mar 28, 2024 4.178 4.188 3.979 4.058 158,495 -0.04(-0.97%)
Mar 27, 2024 3.979 4.118 3.840 4.098 168,228 +0.16(+4.04%)
Mar 26, 2024 3.710 3.979 3.710 3.939 91,573 +0.22(+5.86%)
Mar 25, 2024 3.959 3.959 3.710 3.721 86,991 -0.10(-2.61%)
Mar 22, 2024 3.820 3.869 3.720 3.821 74,019 +0.06(+1.62%)
Mar 21, 2024 3.641 3.780 3.581 3.760 38,800 +0.09(+2.39%)
Mar 20, 2024 3.653 3.702 3.613 3.672 38,129 +0.06(+1.64%)
Mar 19, 2024 3.643 3.643 3.555 3.613 32,749 -0.03(-0.81%)
Mar 18, 2024 3.514 3.682 3.514 3.643 161,623 +0.16(+4.53%)
Mar 15, 2024 3.189 3.504 3.189 3.485 72,916 +0.30(+9.50%)
Mar 14, 2024 3.208 3.258 3.159 3.182 20,793 -0.04(-1.12%)
Mar 13, 2024 3.159 3.258 3.159 3.218 31,638 +0.04(+1.24%)
Mar 12, 2024 3.189 3.228 3.154 3.179 30,130 -0.02(-0.77%)
Mar 11, 2024 3.277 3.337 3.169 3.203 177,083 -0.09(-2.85%)
Mar 08, 2024 3.268 3.366 3.240 3.297 65,246 +0.04(+1.21%)
Mar 07, 2024 3.307 3.340 3.218 3.258 84,301 -0.07(-2.08%)
Mar 06, 2024 3.445 3.445 3.287 3.327 44,138 -0.08(-2.32%)
Mar 05, 2024 3.485 3.524 3.356 3.406 49,925 -0.02(-0.58%)
Mar 04, 2024 3.544 3.564 3.406 3.426 85,468 -0.16(-4.41%)
Mar 01, 2024 3.514 3.583 3.504 3.583 27,227 +0.05(+1.40%)
Feb 29, 2024 3.544 3.599 3.512 3.534 40,566 -0.01(-0.28%)
Feb 28, 2024 3.554 3.623 3.540 3.544 45,656 +0.02(+0.56%)
Feb 27, 2024 3.564 3.671 3.524 3.524 32,032 -0.10(-2.72%)
Feb 26, 2024 3.653 3.702 3.557 3.623 44,473 -0.03(-0.81%)
Feb 23, 2024 3.613 3.686 3.554 3.653 105,364 +0.06(+1.71%)
Feb 22, 2024 3.485 3.593 3.482 3.591 34,340 +0.09(+2.48%)
Feb 21, 2024 3.583 3.583 3.465 3.504 38,091 -0.06(-1.66%)
Feb 20, 2024 3.613 3.622 3.554 3.564 41,813 -0.08(-2.17%)
Feb 16, 2024 3.574 3.652 3.514 3.643 28,243 +0.05(+1.37%)
Feb 15, 2024 3.485 3.603 3.426 3.593 54,052 +0.19(+5.51%)
Feb 14, 2024 3.347 3.442 3.317 3.406 55,137 +0.05(+1.47%)
Feb 13, 2024 3.514 3.514 3.327 3.356 54,263 -0.12(-3.41%)
Feb 12, 2024 3.791 3.791 3.475 3.475 94,342 -0.13(-3.56%)
Feb 09, 2024 3.692 3.692 3.603 3.603 54,210 -0.02(-0.54%)
Feb 08, 2024 3.702 3.735 3.584 3.623 39,947 -0.08(-2.22%)
Feb 07, 2024 3.899 3.899 3.702 3.705 98,450 -0.11(-2.76%)
Feb 06, 2024 3.653 3.850 3.653 3.811 98,508 +0.16(+4.32%)
Feb 05, 2024 3.702 3.741 3.603 3.653 81,419 -0.10(-2.63%)
Feb 02, 2024 3.751 3.801 3.680 3.751 40,373 -0.05(-1.30%)
Feb 01, 2024 3.603 3.820 3.544 3.801 174,921 +0.19(+5.19%)
Jan 31, 2024 3.603 3.653 3.554 3.613 24,483 -0.04(-1.08%)
Jan 30, 2024 3.574 3.688 3.574 3.653 69,840 +0.04(+1.09%)
Jan 29, 2024 3.485 3.643 3.485 3.613 58,726 +0.06(+1.67%)
Jan 26, 2024 3.544 3.603 3.534 3.554 34,420 +0.01(+0.28%)
Jan 25, 2024 3.524 3.578 3.459 3.544 30,441 +0.05(+1.41%)
Jan 24, 2024 3.406 3.534 3.386 3.495 73,563 +0.11(+3.21%)
Jan 23, 2024 3.495 3.495 3.366 3.386 38,099 -0.03(-0.87%)
Jan 22, 2024 3.465 3.465 3.359 3.416 75,275 +0.03(+0.87%)
Jan 19, 2024 3.248 3.406 3.218 3.386 36,469 +0.14(+4.26%)
Jan 18, 2024 3.396 3.445 3.218 3.248 34,396 -0.14(-4.08%)
Jan 17, 2024 3.544 3.554 3.366 3.386 43,929 -0.11(-3.11%)
Jan 16, 2024 3.445 3.574 3.366 3.495 160,913 +0.21(+6.31%)
Jan 12, 2024 3.159 3.337 3.149 3.287 60,742 +0.20(+6.39%)
Jan 11, 2024 3.060 3.138 3.021 3.090 23,536 +0.01(+0.32%)
Jan 10, 2024 3.179 3.197 3.031 3.080 52,543 -0.08(-2.50%)
Jan 09, 2024 3.327 3.327 3.129 3.159 53,639 -0.15(-4.48%)
Jan 08, 2024 3.277 3.337 3.208 3.307 81,702 +0.05(+1.67%)
Jan 05, 2024 3.159 3.280 3.060 3.253 76,520 +0.11(+3.62%)
Jan 04, 2024 3.080 3.159 3.060 3.139 50,919 +0.10(+3.25%)
Jan 03, 2024 2.952 3.119 2.813 3.041 106,174 +0.04(+1.32%)
Jan 02, 2024 2.981 3.060 2.943 3.001 73,317 +0.02(+0.66%)
Dec 29, 2023 2.952 3.046 2.932 2.981 211,600 -0.03(-0.98%)
Dec 28, 2023 2.962 3.088 2.913 3.011 84,331 +0.01(+0.49%)
Dec 27, 2023 3.001 3.060 2.962 2.996 88,579 -0.04(-1.46%)
Dec 26, 2023 2.863 3.074 2.823 3.041 84,415 +0.19(+6.49%)
Dec 22, 2023 2.737 2.885 2.737 2.855 145,189 +0.12(+4.32%)
Dec 21, 2023 2.776 2.796 2.707 2.737 37,288 -0.02(-0.72%)
Dec 20, 2023 2.767 2.816 2.747 2.757 40,115 -0.06(-2.10%)
Dec 19, 2023 2.806 2.835 2.727 2.816 132,195 +0.03(+1.06%)
Dec 18, 2023 2.767 2.902 2.767 2.786 53,652 -0.07(-2.41%)
Dec 15, 2023 2.865 2.884 2.786 2.855 31,288 +0.01(+0.18%)
Dec 14, 2023 2.855 2.855 2.796 2.850 67,111 +0.04(+1.57%)
Dec 13, 2023 2.668 2.845 2.668 2.806 49,329 +0.12(+4.40%)
Dec 12, 2023 2.954 2.963 2.688 2.688 81,254 -0.29(-9.60%)
Dec 11, 2023 3.042 3.101 2.963 2.973 38,857 -0.14(-4.43%)
Dec 08, 2023 3.082 3.170 3.062 3.111 34,333 +0.00(+0.00%)
Dec 07, 2023 3.180 3.180 3.072 3.111 51,305 +0.01(+0.32%)
Dec 06, 2023 3.032 3.121 3.032 3.101 89,732 +0.05(+1.61%)
Dec 05, 2023 3.121 3.121 3.013 3.052 26,833 +0.01(+0.32%)
Dec 04, 2023 2.835 3.121 2.835 3.042 85,486 +0.10(+3.30%)
Dec 01, 2023 2.796 2.954 2.776 2.945 37,995 +0.09(+3.14%)
Nov 30, 2023 2.865 2.904 2.826 2.855 28,012 -0.01(-0.34%)
Nov 29, 2023 2.816 2.929 2.816 2.865 37,960 +0.00(+0.00%)
Nov 28, 2023 2.835 2.904 2.816 2.865 64,596 +0.01(+0.34%)
Nov 27, 2023 2.895 2.936 2.855 2.855 56,179 -0.05(-1.70%)
Nov 24, 2023 2.895 2.944 2.855 2.904 10,384 +0.00(+0.00%)
Nov 22, 2023 2.875 2.926 2.856 2.904 17,608 +0.03(+1.03%)
Nov 21, 2023 2.835 2.875 2.786 2.875 27,086 +0.04(+1.39%)
Nov 20, 2023 2.776 2.845 2.776 2.835 52,721 +0.00(+0.00%)
Nov 17, 2023 2.767 2.867 2.748 2.835 28,422 +0.08(+2.86%)
Nov 16, 2023 2.796 2.816 2.727 2.757 38,363 -0.06(-2.20%)
Nov 15, 2023 2.816 2.895 2.786 2.819 71,706 -0.04(-1.27%)
Nov 14, 2023 2.845 2.875 2.773 2.855 45,297 +0.04(+1.40%)
Nov 13, 2023 2.767 2.819 2.707 2.816 47,202 +0.05(+1.78%)
Nov 10, 2023 2.648 2.767 2.589 2.767 29,644 +0.12(+4.46%)
Nov 09, 2023 2.757 2.766 2.609 2.648 35,078 -0.05(-1.67%)
Nov 08, 2023 2.678 2.826 2.666 2.693 38,021 +0.04(+1.33%)
Nov 07, 2023 2.609 2.707 2.589 2.658 43,969 +0.00(+0.00%)
Nov 06, 2023 2.609 2.707 2.609 2.658 38,688 +0.00(+0.00%)
Nov 03, 2023 2.579 2.696 2.579 2.658 57,363 +0.06(+2.25%)
Nov 02, 2023 2.501 2.639 2.501 2.600 40,571 +0.12(+4.78%)
Nov 01, 2023 2.520 2.569 2.476 2.481 21,690 -0.09(-3.45%)
Oct 31, 2023 2.383 2.570 2.383 2.570 61,625 +0.16(+6.53%)
Oct 30, 2023 2.422 2.461 2.324 2.412 49,771 -0.01(-0.41%)
Oct 27, 2023 2.501 2.563 2.392 2.422 103,894 -0.12(-4.89%)
Oct 26, 2023 2.609 2.648 2.511 2.546 87,593 -0.10(-3.92%)
Oct 25, 2023 2.855 2.855 2.648 2.650 27,691 -0.16(-5.55%)
Oct 24, 2023 2.786 2.843 2.717 2.806 34,110 +0.02(+0.71%)
Oct 23, 2023 2.816 2.855 2.767 2.786 35,166 -0.08(-2.75%)
Oct 20, 2023 2.895 2.934 2.835 2.865 81,009 -0.03(-1.02%)
Oct 19, 2023 2.895 2.983 2.895 2.895 17,595 -0.05(-1.67%)
Oct 18, 2023 3.091 3.170 2.904 2.944 48,366 -0.13(-4.17%)
Oct 17, 2023 2.954 3.151 2.954 3.072 41,158 +0.06(+1.96%)
Oct 16, 2023 2.993 3.042 2.973 3.013 28,401 +0.03(+0.99%)
Oct 13, 2023 3.032 3.055 2.973 2.983 17,895 +0.01(+0.33%)
Oct 12, 2023 3.003 3.082 2.954 2.973 24,727 -0.05(-1.80%)
Oct 11, 2023 3.101 3.141 2.987 3.028 34,022 -0.10(-3.29%)
Oct 10, 2023 3.091 3.141 3.003 3.131 63,829 +0.07(+2.25%)
Oct 09, 2023 3.052 3.062 2.973 3.062 81,883 -0.03(-0.96%)
Oct 06, 2023 3.003 3.151 3.002 3.091 40,247 +0.08(+2.61%)
Oct 05, 2023 3.062 3.151 3.013 3.013 79,179 -0.06(-1.92%)
Oct 04, 2023 3.239 3.269 3.042 3.072 150,078 -0.15(-4.59%)
Oct 03, 2023 3.357 3.386 3.160 3.219 230,968 -0.14(-4.11%)
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.