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: 4:10 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 (%)
Mar 31, 2023 2.863 2.902 2.843 2.843 26,015 +0.00(+0.00%)
Mar 30, 2023 2.931 2.931 2.824 2.843 65,858 +0.00(+0.00%)
Mar 29, 2023 2.814 2.902 2.814 2.843 31,613 -0.04(-1.36%)
Mar 28, 2023 2.873 2.892 2.833 2.882 16,768 +0.01(+0.34%)
Mar 27, 2023 2.843 2.898 2.794 2.873 42,407 +0.02(+0.69%)
Mar 24, 2023 2.853 2.873 2.843 2.853 18,825 -0.04(-1.36%)
Mar 23, 2023 2.931 2.981 2.848 2.892 33,015 -0.05(-1.67%)
Mar 22, 2023 2.961 3.049 2.931 2.941 56,419 -0.02(-0.66%)
Mar 21, 2023 3.010 3.029 2.931 2.961 26,569 +0.02(+0.70%)
Mar 20, 2023 2.960 3.018 2.911 2.940 52,517 -0.07(-2.22%)
Mar 17, 2023 2.960 3.028 2.960 3.007 17,109 -0.00(-0.06%)
Mar 16, 2023 3.057 3.106 2.940 3.009 36,963 +0.00(+0.00%)
Mar 15, 2023 3.018 3.047 2.960 3.009 30,341 -0.06(-1.91%)
Mar 14, 2023 3.057 3.126 3.038 3.067 21,074 +0.04(+1.29%)
Mar 13, 2023 2.999 3.097 2.979 3.028 40,420 -0.03(-0.85%)
Mar 10, 2023 3.126 3.151 3.038 3.054 25,504 -0.12(-3.74%)
Mar 09, 2023 3.292 3.292 3.136 3.173 38,082 -0.09(-2.75%)
Mar 08, 2023 3.292 3.297 3.232 3.263 29,566 -0.06(-1.76%)
Mar 07, 2023 3.302 3.412 3.253 3.321 25,036 -0.01(-0.29%)
Mar 06, 2023 3.360 3.416 3.302 3.331 36,050 -0.04(-1.16%)
Mar 03, 2023 3.341 3.399 3.324 3.370 24,117 +0.03(+0.88%)
Mar 02, 2023 3.243 3.351 3.243 3.341 41,828 +0.07(+2.09%)
Mar 01, 2023 3.272 3.292 3.224 3.272 33,621 -0.01(-0.30%)
Feb 28, 2023 3.272 3.331 3.272 3.282 24,945 +0.01(+0.30%)
Feb 27, 2023 3.331 3.341 3.272 3.272 31,667 -0.06(-1.76%)
Feb 24, 2023 3.331 3.357 3.302 3.331 27,539 -0.05(-1.45%)
Feb 23, 2023 3.360 3.399 3.321 3.380 20,504 +0.00(+0.00%)
Feb 22, 2023 3.380 3.430 3.370 3.380 22,367 -0.01(-0.29%)
Feb 21, 2023 3.438 3.507 3.370 3.390 41,518 -0.13(-3.61%)
Feb 17, 2023 3.546 3.575 3.429 3.517 59,472 -0.05(-1.37%)
Feb 16, 2023 3.536 3.604 3.479 3.565 22,050 -0.01(-0.27%)
Feb 15, 2023 3.458 3.575 3.438 3.575 24,395 +0.09(+2.52%)
Feb 14, 2023 3.419 3.487 3.419 3.487 18,159 +0.04(+1.28%)
Feb 13, 2023 3.438 3.478 3.419 3.443 28,901 -0.01(-0.42%)
Feb 10, 2023 3.429 3.468 3.419 3.458 40,537 +0.01(+0.28%)
Feb 09, 2023 3.575 3.585 3.419 3.448 44,853 -0.14(-3.81%)
Feb 08, 2023 3.604 3.634 3.556 3.585 26,993 -0.01(-0.27%)
Feb 07, 2023 3.673 3.683 3.556 3.595 31,754 -0.08(-2.13%)
Feb 06, 2023 3.751 3.751 3.626 3.673 30,530 -0.01(-0.27%)
Feb 03, 2023 3.683 3.800 3.673 3.683 79,101 -0.06(-1.57%)
Feb 02, 2023 3.663 3.810 3.663 3.741 60,951 +0.09(+2.41%)
Feb 01, 2023 3.556 3.731 3.541 3.653 49,549 +0.09(+2.47%)
Jan 31, 2023 3.468 3.619 3.460 3.565 53,537 +0.08(+2.24%)
Jan 30, 2023 3.409 3.525 3.409 3.487 59,540 +0.04(+1.13%)
Jan 27, 2023 3.321 3.487 3.321 3.448 50,838 +0.06(+1.73%)
Jan 26, 2023 3.546 3.546 3.370 3.390 85,264 -0.25(-6.97%)
Jan 25, 2023 3.722 3.722 3.556 3.644 59,161 -0.07(-1.84%)
Jan 24, 2023 3.771 3.810 3.684 3.712 44,183 -0.05(-1.30%)
Jan 23, 2023 3.741 3.790 3.731 3.761 45,151 +0.03(+0.79%)
Jan 20, 2023 3.702 3.761 3.678 3.731 25,772 +0.05(+1.42%)
Jan 19, 2023 3.761 3.772 3.634 3.679 35,308 -0.13(-3.42%)
Jan 18, 2023 3.907 3.985 3.790 3.810 37,154 -0.07(-1.76%)
Jan 17, 2023 3.849 3.907 3.819 3.878 36,886 +0.06(+1.53%)
Jan 13, 2023 3.829 3.868 3.751 3.819 29,056 +0.02(+0.51%)
Jan 12, 2023 3.712 3.868 3.652 3.800 32,953 +0.12(+3.39%)
Jan 11, 2023 3.575 3.741 3.575 3.675 27,482 +0.10(+2.80%)
Jan 10, 2023 3.507 3.604 3.507 3.575 53,561 +0.01(+0.27%)
Jan 09, 2023 3.712 3.731 3.526 3.565 199,051 -0.10(-2.67%)
Jan 06, 2023 3.761 3.761 3.644 3.663 38,623 +0.02(+0.54%)
Jan 05, 2023 3.644 3.702 3.604 3.644 26,467 -0.04(-1.06%)
Jan 04, 2023 3.546 3.683 3.497 3.683 79,812 +0.19(+5.31%)
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.