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 28, 2024 4.178 4.187 3.979 4.058 158,505 -0.04(-0.97%)
Mar 27, 2024 3.979 4.118 3.839 4.098 168,238 +0.16(+4.04%)
Mar 26, 2024 3.710 3.979 3.710 3.939 91,578 +0.22(+5.86%)
Mar 25, 2024 3.959 3.959 3.710 3.721 86,997 -0.10(-2.61%)
Mar 22, 2024 3.819 3.869 3.720 3.821 74,023 +0.06(+1.62%)
Mar 21, 2024 3.640 3.780 3.581 3.760 38,802 +0.09(+2.38%)
Mar 20, 2024 3.652 3.702 3.613 3.672 38,130 +0.06(+1.64%)
Mar 19, 2024 3.643 3.643 3.555 3.613 32,750 -0.03(-0.81%)
Mar 18, 2024 3.514 3.682 3.514 3.643 161,627 +0.16(+4.53%)
Mar 15, 2024 3.189 3.504 3.189 3.485 72,918 +0.30(+9.50%)
Mar 14, 2024 3.208 3.258 3.159 3.182 20,794 -0.04(-1.12%)
Mar 13, 2024 3.159 3.258 3.159 3.218 31,639 +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 3.336 3.169 3.203 177,087 -0.09(-2.85%)
Mar 08, 2024 3.267 3.366 3.240 3.297 65,248 +0.04(+1.21%)
Mar 07, 2024 3.307 3.340 3.218 3.258 84,303 -0.07(-2.08%)
Mar 06, 2024 3.445 3.445 3.287 3.327 44,139 -0.08(-2.32%)
Mar 05, 2024 3.485 3.524 3.356 3.406 49,926 -0.02(-0.58%)
Mar 04, 2024 3.544 3.564 3.406 3.425 85,470 -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 40,567 -0.01(-0.28%)
Feb 28, 2024 3.554 3.623 3.540 3.544 45,657 +0.02(+0.56%)
Feb 27, 2024 3.564 3.670 3.524 3.524 32,033 -0.10(-2.72%)
Feb 26, 2024 3.652 3.702 3.557 3.623 44,474 -0.03(-0.81%)
Feb 23, 2024 3.613 3.686 3.554 3.652 105,367 +0.06(+1.71%)
Feb 22, 2024 3.485 3.593 3.482 3.591 34,341 +0.09(+2.48%)
Feb 21, 2024 3.583 3.583 3.465 3.504 38,092 -0.06(-1.66%)
Feb 20, 2024 3.613 3.622 3.554 3.564 41,814 -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 3.425 3.593 54,054 +0.19(+5.51%)
Feb 14, 2024 3.346 3.442 3.317 3.406 55,139 +0.05(+1.47%)
Feb 13, 2024 3.514 3.514 3.327 3.356 54,264 -0.12(-3.41%)
Feb 12, 2024 3.791 3.791 3.475 3.475 94,344 -0.13(-3.56%)
Feb 09, 2024 3.692 3.692 3.603 3.603 54,212 -0.02(-0.54%)
Feb 08, 2024 3.702 3.735 3.583 3.623 39,948 -0.08(-2.22%)
Feb 07, 2024 3.899 3.899 3.702 3.705 98,452 -0.11(-2.76%)
Feb 06, 2024 3.652 3.850 3.652 3.810 98,511 +0.16(+4.32%)
Feb 05, 2024 3.702 3.741 3.603 3.652 81,421 -0.10(-2.63%)
Feb 02, 2024 3.751 3.801 3.679 3.751 40,374 -0.05(-1.30%)
Feb 01, 2024 3.603 3.820 3.544 3.801 174,925 +0.19(+5.19%)
Jan 31, 2024 3.603 3.652 3.554 3.613 24,484 -0.04(-1.08%)
Jan 30, 2024 3.574 3.688 3.574 3.652 69,842 +0.04(+1.09%)
Jan 29, 2024 3.485 3.643 3.485 3.613 58,728 +0.06(+1.67%)
Jan 26, 2024 3.544 3.603 3.534 3.554 34,421 +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 73,564 +0.11(+3.21%)
Jan 23, 2024 3.495 3.495 3.366 3.386 38,100 -0.03(-0.87%)
Jan 22, 2024 3.465 3.465 3.359 3.416 75,277 +0.03(+0.87%)
Jan 19, 2024 3.248 3.406 3.218 3.386 36,470 +0.14(+4.26%)
Jan 18, 2024 3.396 3.445 3.218 3.248 34,397 -0.14(-4.08%)
Jan 17, 2024 3.544 3.554 3.366 3.386 43,930 -0.11(-3.11%)
Jan 16, 2024 3.445 3.574 3.366 3.495 160,917 +0.21(+6.31%)
Jan 12, 2024 3.159 3.336 3.149 3.287 60,744 +0.20(+6.39%)
Jan 11, 2024 3.060 3.137 3.021 3.090 23,537 +0.01(+0.32%)
Jan 10, 2024 3.179 3.197 3.031 3.080 52,544 -0.08(-2.50%)
Jan 09, 2024 3.327 3.327 3.129 3.159 53,640 -0.15(-4.48%)
Jan 08, 2024 3.277 3.337 3.208 3.307 81,704 +0.05(+1.67%)
Jan 05, 2024 3.159 3.280 3.060 3.253 76,522 +0.11(+3.62%)
Jan 04, 2024 3.080 3.159 3.060 3.139 50,921 +0.10(+3.25%)
Jan 03, 2024 2.952 3.119 2.813 3.040 106,176 +0.04(+1.32%)
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.