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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.150 +0.010 (+0.24%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
May 31, 2023 2.579 2.638 2.559 2.569 17,708 -0.04(-1.51%)
May 30, 2023 2.657 2.657 2.608 2.608 32,822 +0.00(+0.00%)
May 26, 2023 2.687 2.716 2.569 2.608 46,919 -0.07(-2.57%)
May 25, 2023 2.746 2.756 2.629 2.677 34,584 -0.08(-2.86%)
May 24, 2023 2.716 2.756 2.667 2.756 19,570 +0.00(+0.00%)
May 23, 2023 2.736 2.785 2.726 2.756 30,243 +0.02(+0.59%)
May 22, 2023 2.657 2.756 2.657 2.740 44,336 +0.07(+2.72%)
May 19, 2023 2.736 2.736 2.618 2.667 21,185 -0.03(-1.09%)
May 18, 2023 2.618 2.766 2.618 2.697 29,115 +0.02(+0.73%)
May 17, 2023 2.628 2.697 2.628 2.677 20,465 +0.05(+1.88%)
May 16, 2023 2.628 2.706 2.628 2.628 18,600 -0.03(-1.26%)
May 15, 2023 2.657 2.686 2.648 2.661 31,347 -0.03(-0.95%)
May 12, 2023 2.716 2.736 2.618 2.687 17,953 -0.03(-1.09%)
May 11, 2023 2.854 2.864 2.677 2.716 44,257 -0.14(-4.94%)
May 10, 2023 2.894 2.933 2.854 2.858 15,388 -0.04(-1.25%)
May 09, 2023 2.962 2.962 2.865 2.894 19,862 -0.02(-0.62%)
May 08, 2023 2.962 2.962 2.864 2.912 40,079 -0.03(-1.06%)
May 05, 2023 2.805 2.943 2.805 2.943 58,412 +0.18(+6.41%)
May 04, 2023 2.628 2.835 2.618 2.766 45,821 +0.09(+3.31%)
May 03, 2023 2.707 2.766 2.667 2.677 18,290 -0.02(-0.91%)
May 02, 2023 2.736 2.756 2.648 2.702 30,767 -0.02(-0.91%)
May 01, 2023 2.707 2.805 2.707 2.726 27,025 +0.02(+0.73%)
Apr 28, 2023 2.677 2.756 2.677 2.707 65,223 -0.03(-1.08%)
Apr 27, 2023 2.667 2.835 2.598 2.736 59,412 +0.18(+6.92%)
Apr 26, 2023 2.579 2.607 2.549 2.559 30,880 -0.03(-1.14%)
Apr 25, 2023 2.648 2.648 2.588 2.588 34,160 -0.09(-3.31%)
Apr 24, 2023 2.618 2.696 2.588 2.677 35,076 +0.05(+1.87%)
Apr 21, 2023 2.657 2.686 2.618 2.628 36,730 -0.05(-1.82%)
Apr 20, 2023 2.707 2.766 2.667 2.677 30,555 -0.06(-2.17%)
Apr 19, 2023 2.707 2.756 2.707 2.736 15,386 +0.00(+0.18%)
Apr 18, 2023 2.746 2.823 2.707 2.731 31,175 -0.01(-0.54%)
Apr 17, 2023 2.707 2.799 2.707 2.746 19,603 +0.04(+1.45%)
Apr 14, 2023 2.854 2.854 2.697 2.707 46,272 -0.10(-3.51%)
Apr 13, 2023 2.736 2.825 2.736 2.805 39,713 +0.06(+2.15%)
Apr 12, 2023 2.775 2.785 2.707 2.746 20,685 +0.02(+0.62%)
Apr 11, 2023 2.736 2.775 2.726 2.729 25,175 -0.02(-0.61%)
Apr 10, 2023 2.716 2.775 2.707 2.746 18,282 +0.02(+0.72%)
Apr 06, 2023 2.707 2.775 2.677 2.726 37,492 +0.02(+0.73%)
Apr 05, 2023 2.766 2.775 2.667 2.707 53,797 -0.06(-2.14%)
Apr 04, 2023 2.825 2.835 2.766 2.766 18,935 -0.05(-1.75%)
Apr 03, 2023 2.854 2.923 2.805 2.815 26,594 -0.04(-1.38%)
Mar 31, 2023 2.874 2.913 2.854 2.854 25,915 +0.00(+0.00%)
Mar 30, 2023 2.943 2.943 2.835 2.854 65,603 +0.00(+0.00%)
Mar 29, 2023 2.825 2.913 2.825 2.854 31,491 -0.04(-1.36%)
Mar 28, 2023 2.884 2.903 2.844 2.894 16,703 +0.01(+0.34%)
Mar 27, 2023 2.854 2.909 2.805 2.884 42,243 +0.02(+0.69%)
Mar 24, 2023 2.864 2.884 2.854 2.864 18,753 -0.04(-1.36%)
Mar 23, 2023 2.943 2.993 2.859 2.903 32,888 -0.05(-1.67%)
Mar 22, 2023 2.972 3.061 2.943 2.953 56,201 -0.02(-0.66%)
Mar 21, 2023 3.022 3.041 2.943 2.972 26,466 +0.02(+0.70%)
Mar 20, 2023 2.971 3.030 2.922 2.952 52,314 -0.07(-2.22%)
Mar 17, 2023 2.971 3.040 2.971 3.019 17,043 -0.00(-0.06%)
Mar 16, 2023 3.069 3.118 2.952 3.020 36,820 +0.00(+0.00%)
Mar 15, 2023 3.030 3.059 2.971 3.020 30,223 -0.06(-1.91%)
Mar 14, 2023 3.069 3.138 3.050 3.079 20,992 +0.04(+1.29%)
Mar 13, 2023 3.010 3.109 2.991 3.040 40,264 -0.03(-0.85%)
Mar 10, 2023 3.138 3.163 3.050 3.066 25,405 -0.12(-3.74%)
Mar 09, 2023 3.305 3.305 3.148 3.185 37,935 -0.09(-2.75%)
Mar 08, 2023 3.305 3.310 3.245 3.275 29,451 -0.06(-1.76%)
Mar 07, 2023 3.314 3.425 3.265 3.334 24,939 -0.01(-0.29%)
Mar 06, 2023 3.373 3.429 3.315 3.344 35,911 -0.04(-1.16%)
Mar 03, 2023 3.354 3.413 3.337 3.383 24,024 +0.03(+0.88%)
Mar 02, 2023 3.256 3.364 3.256 3.354 41,666 +0.07(+2.09%)
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.