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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.450 +0.020 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 17, 2024 3.400 3.479 3.320 3.450 47,223 +0.02(+0.58%)
Jun 14, 2024 3.500 3.530 3.410 3.430 61,116 -0.09(-2.56%)
Jun 13, 2024 3.630 3.660 3.510 3.520 42,632 -0.14(-3.70%)
Jun 12, 2024 3.670 3.680 3.640 3.655 28,628 +0.06(+1.54%)
Jun 11, 2024 3.660 3.660 3.580 3.600 24,607 -0.08(-2.17%)
Jun 10, 2024 3.550 3.680 3.550 3.680 26,063 +0.09(+2.51%)
Jun 07, 2024 3.630 3.650 3.560 3.590 58,843 -0.05(-1.37%)
Jun 06, 2024 3.680 3.680 3.560 3.640 48,461 +0.00(+0.00%)
Jun 05, 2024 3.650 3.690 3.600 3.640 49,364 -0.01(-0.27%)
Jun 04, 2024 3.700 3.710 3.610 3.650 49,100 -0.05(-1.35%)
Jun 03, 2024 3.750 3.870 3.700 3.700 44,718 -0.05(-1.33%)
May 31, 2024 3.800 4.100 3.740 3.750 170,714 -0.03(-0.78%)
May 30, 2024 3.720 3.800 3.710 3.780 53,119 +0.07(+1.89%)
May 29, 2024 3.710 3.770 3.700 3.709 48,255 -0.07(-1.82%)
May 28, 2024 3.750 3.850 3.700 3.778 226,086 +0.01(+0.19%)
May 24, 2024 3.730 3.900 3.730 3.771 37,022 +0.05(+1.37%)
May 23, 2024 3.910 4.000 3.670 3.720 45,433 -0.20(-5.10%)
May 22, 2024 3.970 4.065 3.900 3.920 38,858 -0.10(-2.48%)
May 21, 2024 3.940 4.029 3.940 4.020 40,690 -0.01(-0.25%)
May 20, 2024 4.210 4.210 3.930 4.030 70,855 -0.10(-2.42%)
May 17, 2024 4.380 4.380 4.130 4.130 100,840 -0.15(-3.55%)
May 16, 2024 4.210 4.450 4.180 4.282 115,886 +0.10(+2.44%)
May 15, 2024 4.250 4.250 4.080 4.180 40,877 +0.04(+0.97%)
May 14, 2024 4.100 4.180 4.060 4.140 67,250 +0.10(+2.48%)
May 13, 2024 3.980 4.090 3.940 4.040 37,405 +0.06(+1.51%)
May 10, 2024 4.120 4.120 3.880 3.980 45,887 -0.09(-2.21%)
May 09, 2024 3.950 4.090 3.905 4.070 45,354 +0.13(+3.30%)
May 08, 2024 3.840 3.980 3.812 3.940 28,376 +0.07(+1.81%)
May 07, 2024 4.020 4.055 3.770 3.870 82,224 -0.14(-3.49%)
May 06, 2024 4.250 4.250 4.010 4.010 92,217 -0.06(-1.47%)
May 03, 2024 4.210 4.210 4.021 4.070 41,347 -0.02(-0.49%)
May 02, 2024 4.170 4.220 4.060 4.090 81,148 +0.01(+0.25%)
May 01, 2024 4.700 4.762 4.068 4.080 168,006 -0.47(-10.33%)
Apr 30, 2024 3.790 4.610 3.712 4.550 406,279 +0.76(+20.05%)
Apr 29, 2024 3.770 3.810 3.650 3.790 64,195 +0.01(+0.26%)
Apr 26, 2024 3.660 3.790 3.660 3.780 21,129 +0.07(+1.89%)
Apr 25, 2024 3.750 3.760 3.650 3.710 14,538 -0.10(-2.63%)
Apr 24, 2024 3.780 3.810 3.700 3.810 102,688 +0.02(+0.54%)
Apr 23, 2024 3.700 3.850 3.700 3.789 43,577 +0.12(+3.26%)
Apr 22, 2024 3.740 3.810 3.600 3.670 38,469 -0.12(-3.17%)
Apr 19, 2024 3.800 3.840 3.730 3.790 33,878 -0.03(-0.79%)
Apr 18, 2024 3.850 3.863 3.755 3.820 36,382 +0.00(+0.00%)
Apr 17, 2024 3.770 3.850 3.670 3.820 52,283 +0.04(+1.06%)
Apr 16, 2024 3.840 3.840 3.690 3.780 23,081 -0.02(-0.42%)
Apr 15, 2024 3.800 3.835 3.689 3.796 73,955 +0.01(+0.16%)
Apr 12, 2024 4.130 4.130 3.743 3.790 37,227 -0.24(-5.96%)
Apr 11, 2024 4.080 4.120 3.960 4.030 62,181 -0.05(-1.28%)
Apr 10, 2024 4.020 4.150 4.000 4.082 35,502 -0.06(-1.39%)
Apr 09, 2024 4.210 4.210 4.000 4.140 75,517 -0.06(-1.43%)
Apr 08, 2024 4.270 4.370 4.200 4.200 63,480 -0.04(-0.94%)
Apr 05, 2024 4.140 4.269 4.130 4.240 70,487 +0.10(+2.42%)
Apr 04, 2024 4.500 4.600 4.087 4.140 203,880 -0.24(-5.48%)
Apr 03, 2024 4.170 4.460 4.140 4.380 110,499 +0.22(+5.29%)
Apr 02, 2024 4.120 4.200 4.100 4.160 76,310 +0.03(+0.73%)
Apr 01, 2024 4.150 4.150 4.050 4.130 77,418 +0.05(+1.23%)
Mar 28, 2024 4.200 4.210 4.000 4.080 157,656 -0.04(-0.97%)
Mar 27, 2024 4.000 4.140 3.860 4.120 167,337 +0.16(+4.04%)
Mar 26, 2024 3.730 4.000 3.730 3.960 91,088 +0.22(+5.86%)
Mar 25, 2024 3.980 3.980 3.730 3.741 86,531 -0.10(-2.61%)
Mar 22, 2024 3.840 3.890 3.740 3.841 73,627 +0.06(+1.62%)
Mar 21, 2024 3.660 3.800 3.600 3.780 38,595 +0.09(+2.39%)
Mar 20, 2024 3.672 3.722 3.632 3.692 37,927 +0.06(+1.64%)
Mar 19, 2024 3.662 3.662 3.574 3.632 32,576 -0.03(-0.81%)
Mar 18, 2024 3.533 3.702 3.533 3.662 160,767 +0.16(+4.53%)
Mar 15, 2024 3.206 3.523 3.206 3.503 72,530 +0.30(+9.51%)
Mar 14, 2024 3.225 3.275 3.176 3.199 20,683 -0.04(-1.12%)
Mar 13, 2024 3.176 3.275 3.176 3.235 31,470 +0.04(+1.24%)
Mar 12, 2024 3.206 3.245 3.171 3.196 29,970 -0.02(-0.77%)
Mar 11, 2024 3.295 3.354 3.186 3.220 176,144 -0.09(-2.85%)
Mar 08, 2024 3.285 3.384 3.258 3.315 64,900 +0.04(+1.21%)
Mar 07, 2024 3.325 3.358 3.235 3.275 83,855 -0.07(-2.08%)
Mar 06, 2024 3.464 3.464 3.305 3.345 43,905 -0.08(-2.32%)
Mar 05, 2024 3.503 3.543 3.374 3.424 49,660 -0.02(-0.58%)
Mar 04, 2024 3.563 3.583 3.424 3.444 85,015 -0.16(-4.41%)
Mar 01, 2024 3.533 3.603 3.523 3.603 27,082 +0.05(+1.40%)
Feb 29, 2024 3.563 3.618 3.531 3.553 40,351 -0.01(-0.28%)
Feb 28, 2024 3.573 3.642 3.559 3.563 45,414 +0.02(+0.56%)
Feb 27, 2024 3.583 3.690 3.543 3.543 31,862 -0.10(-2.72%)
Feb 26, 2024 3.672 3.722 3.576 3.642 44,237 -0.03(-0.81%)
Feb 23, 2024 3.632 3.706 3.573 3.672 104,806 +0.06(+1.71%)
Feb 22, 2024 3.503 3.612 3.501 3.610 34,158 +0.09(+2.48%)
Feb 21, 2024 3.603 3.603 3.483 3.523 37,889 -0.06(-1.66%)
Feb 20, 2024 3.632 3.641 3.573 3.583 41,591 -0.08(-2.17%)
Feb 16, 2024 3.593 3.672 3.533 3.662 28,093 +0.05(+1.37%)
Feb 15, 2024 3.503 3.622 3.444 3.612 53,766 +0.19(+5.51%)
Feb 14, 2024 3.364 3.460 3.335 3.424 54,845 +0.05(+1.47%)
Feb 13, 2024 3.533 3.533 3.345 3.374 53,976 -0.12(-3.41%)
Feb 12, 2024 3.811 3.811 3.493 3.493 93,842 -0.13(-3.56%)
Feb 09, 2024 3.712 3.712 3.622 3.622 53,923 -0.02(-0.54%)
Feb 08, 2024 3.722 3.755 3.603 3.642 39,735 -0.08(-2.22%)
Feb 07, 2024 3.920 3.920 3.722 3.725 97,928 -0.11(-2.76%)
Feb 06, 2024 3.672 3.871 3.672 3.831 97,986 +0.16(+4.32%)
Feb 05, 2024 3.722 3.761 3.622 3.672 80,988 -0.10(-2.63%)
Feb 02, 2024 3.771 3.821 3.699 3.771 40,159 -0.05(-1.30%)
Feb 01, 2024 3.622 3.841 3.563 3.821 173,994 +0.19(+5.19%)
Jan 31, 2024 3.622 3.672 3.573 3.632 24,354 -0.04(-1.08%)
Jan 30, 2024 3.593 3.708 3.593 3.672 69,470 +0.04(+1.09%)
Jan 29, 2024 3.503 3.662 3.503 3.632 58,415 +0.06(+1.67%)
Jan 26, 2024 3.563 3.622 3.553 3.573 34,237 +0.01(+0.28%)
Jan 25, 2024 3.543 3.597 3.478 3.563 30,279 +0.05(+1.41%)
Jan 24, 2024 3.424 3.553 3.404 3.513 73,173 +0.11(+3.21%)
Jan 23, 2024 3.513 3.513 3.384 3.404 37,897 -0.03(-0.87%)
Jan 22, 2024 3.483 3.483 3.377 3.434 74,877 +0.03(+0.87%)
Jan 19, 2024 3.265 3.424 3.235 3.404 36,276 +0.14(+4.26%)
Jan 18, 2024 3.414 3.463 3.235 3.265 34,214 -0.14(-4.08%)
Jan 17, 2024 3.563 3.573 3.384 3.404 43,696 -0.11(-3.11%)
Jan 16, 2024 3.464 3.593 3.384 3.513 160,061 +0.21(+6.31%)
Jan 12, 2024 3.176 3.354 3.166 3.305 60,420 +0.20(+6.39%)
Jan 11, 2024 3.077 3.154 3.037 3.106 23,412 +0.01(+0.32%)
Jan 10, 2024 3.196 3.214 3.047 3.096 52,265 -0.08(-2.50%)
Jan 09, 2024 3.345 3.345 3.146 3.176 53,355 -0.15(-4.48%)
Jan 08, 2024 3.295 3.354 3.225 3.325 81,269 +0.05(+1.67%)
Jan 05, 2024 3.176 3.298 3.077 3.270 76,115 +0.11(+3.62%)
Jan 04, 2024 3.096 3.176 3.077 3.156 50,650 +0.10(+3.25%)
Jan 03, 2024 2.967 3.136 2.828 3.057 105,611 +0.04(+1.32%)
Jan 02, 2024 2.997 3.077 2.958 3.017 72,929 +0.02(+0.66%)
Dec 29, 2023 2.967 3.062 2.948 2.997 210,479 -0.03(-0.98%)
Dec 28, 2023 2.977 3.104 2.929 3.027 83,884 +0.01(+0.49%)
Dec 27, 2023 3.017 3.076 2.977 3.012 88,110 -0.04(-1.46%)
Dec 26, 2023 2.878 3.090 2.838 3.057 83,967 +0.19(+6.49%)
Dec 22, 2023 2.752 2.900 2.752 2.870 144,420 +0.12(+4.32%)
Dec 21, 2023 2.791 2.811 2.722 2.751 37,091 -0.02(-0.72%)
Dec 20, 2023 2.781 2.831 2.761 2.771 39,902 -0.06(-2.10%)
Dec 19, 2023 2.821 2.850 2.742 2.831 131,495 +0.03(+1.06%)
Dec 18, 2023 2.781 2.918 2.781 2.801 53,368 -0.07(-2.41%)
Dec 15, 2023 2.880 2.899 2.801 2.870 31,123 +0.01(+0.18%)
Dec 14, 2023 2.870 2.870 2.811 2.865 66,755 +0.04(+1.57%)
Dec 13, 2023 2.682 2.860 2.682 2.821 49,067 +0.12(+4.40%)
Dec 12, 2023 2.969 2.979 2.702 2.702 80,824 -0.29(-9.60%)
Dec 11, 2023 3.058 3.118 2.979 2.989 38,651 -0.14(-4.43%)
Dec 08, 2023 3.098 3.186 3.078 3.128 34,151 +0.00(+0.00%)
Dec 07, 2023 3.197 3.197 3.088 3.128 51,033 +0.01(+0.32%)
Dec 06, 2023 3.049 3.138 3.049 3.118 89,257 +0.05(+1.61%)
Dec 05, 2023 3.138 3.138 3.029 3.068 26,690 +0.01(+0.32%)
Dec 04, 2023 2.851 3.138 2.851 3.058 85,033 +0.10(+3.30%)
Dec 01, 2023 2.811 2.969 2.791 2.961 37,794 +0.09(+3.14%)
Nov 30, 2023 2.880 2.920 2.841 2.870 27,863 -0.01(-0.34%)
Nov 29, 2023 2.831 2.945 2.831 2.880 37,759 +0.00(+0.00%)
Nov 28, 2023 2.851 2.920 2.831 2.880 64,253 +0.01(+0.34%)
Nov 27, 2023 2.910 2.952 2.870 2.870 55,882 -0.05(-1.69%)
Nov 24, 2023 2.910 2.959 2.870 2.920 10,329 +0.00(+0.00%)
Nov 22, 2023 2.890 2.942 2.871 2.920 17,515 +0.03(+1.03%)
Nov 21, 2023 2.851 2.890 2.801 2.890 26,943 +0.04(+1.39%)
Nov 20, 2023 2.791 2.860 2.791 2.851 52,442 +0.00(+0.00%)
Nov 17, 2023 2.781 2.882 2.763 2.851 28,272 +0.08(+2.86%)
Nov 16, 2023 2.811 2.831 2.742 2.771 38,160 -0.06(-2.20%)
Nov 15, 2023 2.831 2.910 2.801 2.834 71,326 -0.04(-1.27%)
Nov 14, 2023 2.860 2.890 2.788 2.870 45,057 +0.04(+1.40%)
Nov 13, 2023 2.781 2.834 2.722 2.831 46,952 +0.05(+1.78%)
Nov 10, 2023 2.663 2.781 2.603 2.781 29,487 +0.12(+4.46%)
Nov 09, 2023 2.771 2.781 2.623 2.663 34,892 -0.05(-1.67%)
Nov 08, 2023 2.692 2.841 2.680 2.708 37,819 +0.04(+1.33%)
Nov 07, 2023 2.623 2.722 2.603 2.672 43,736 +0.00(+0.00%)
Nov 06, 2023 2.623 2.722 2.623 2.672 38,483 +0.00(+0.00%)
Nov 03, 2023 2.593 2.711 2.593 2.672 57,059 +0.06(+2.25%)
Nov 02, 2023 2.514 2.653 2.514 2.614 40,356 +0.12(+4.78%)
Nov 01, 2023 2.534 2.582 2.489 2.494 21,575 -0.09(-3.45%)
Oct 31, 2023 2.395 2.583 2.395 2.583 61,298 +0.16(+6.53%)
Oct 30, 2023 2.435 2.474 2.337 2.425 49,508 -0.01(-0.41%)
Oct 27, 2023 2.514 2.577 2.405 2.435 103,343 -0.13(-4.89%)
Oct 26, 2023 2.623 2.662 2.524 2.560 87,129 -0.10(-3.92%)
Oct 25, 2023 2.870 2.870 2.663 2.664 27,544 -0.16(-5.55%)
Oct 24, 2023 2.801 2.858 2.732 2.821 33,929 +0.02(+0.71%)
Oct 23, 2023 2.831 2.870 2.781 2.801 34,980 -0.08(-2.75%)
Oct 20, 2023 2.910 2.950 2.851 2.880 80,579 -0.03(-1.02%)
Oct 19, 2023 2.910 2.999 2.910 2.910 17,501 -0.05(-1.67%)
Oct 18, 2023 3.108 3.187 2.920 2.959 48,109 -0.13(-4.17%)
Oct 17, 2023 2.969 3.167 2.969 3.088 40,940 +0.06(+1.96%)
Oct 16, 2023 3.009 3.058 2.989 3.029 28,250 +0.03(+0.99%)
Oct 13, 2023 3.049 3.071 2.989 2.999 17,801 +0.01(+0.33%)
Oct 12, 2023 3.019 3.098 2.969 2.989 24,596 -0.05(-1.80%)
Oct 11, 2023 3.118 3.157 3.003 3.044 33,842 -0.10(-3.29%)
Oct 10, 2023 3.108 3.157 3.019 3.147 63,491 +0.07(+2.25%)
Oct 09, 2023 3.068 3.078 2.989 3.078 81,449 -0.03(-0.96%)
Oct 06, 2023 3.019 3.167 3.018 3.108 40,034 +0.08(+2.61%)
Oct 05, 2023 3.078 3.167 3.029 3.029 78,760 -0.06(-1.92%)
Oct 04, 2023 3.256 3.286 3.058 3.088 149,283 -0.15(-4.59%)
Oct 03, 2023 3.375 3.404 3.177 3.237 229,744 -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.