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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.260 +0.020 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2022 5.625 5.625 5.430 5.528 23,749 -0.03(-0.53%)
Aug 30, 2022 5.733 5.752 5.518 5.557 40,941 -0.17(-2.90%)
Aug 29, 2022 5.537 5.801 5.518 5.723 49,061 +0.11(+1.91%)
Aug 26, 2022 5.811 5.821 5.538 5.615 53,494 -0.17(-2.87%)
Aug 25, 2022 5.498 5.811 5.488 5.781 63,605 +0.32(+5.90%)
Aug 24, 2022 5.293 5.469 5.226 5.459 54,370 +0.21(+3.90%)
Aug 23, 2022 5.264 5.341 5.215 5.254 42,684 +0.02(+0.37%)
Aug 22, 2022 5.362 5.362 5.186 5.235 59,225 -0.16(-2.90%)
Aug 19, 2022 5.498 5.537 5.371 5.391 65,553 -0.19(-3.33%)
Aug 18, 2022 5.596 5.625 5.498 5.576 47,922 +0.00(+0.00%)
Aug 17, 2022 5.713 5.733 5.567 5.576 52,259 -0.12(-2.06%)
Aug 16, 2022 5.801 5.811 5.616 5.694 42,238 -0.10(-1.69%)
Aug 15, 2022 5.596 5.801 5.586 5.791 72,772 +0.15(+2.59%)
Aug 12, 2022 5.654 5.664 5.528 5.645 95,560 +0.04(+0.70%)
Aug 11, 2022 5.723 5.830 5.557 5.606 59,411 +0.01(+0.17%)
Aug 10, 2022 5.645 5.645 5.420 5.596 40,398 +0.12(+2.14%)
Aug 09, 2022 5.703 5.723 5.469 5.479 62,633 -0.22(-3.94%)
Aug 08, 2022 5.635 5.879 5.596 5.703 51,565 +0.12(+2.11%)
Aug 05, 2022 5.528 5.685 5.420 5.586 38,293 +0.01(+0.16%)
Aug 04, 2022 5.713 5.739 5.567 5.576 33,014 -0.11(-1.89%)
Aug 03, 2022 5.733 5.762 5.625 5.684 35,661 -0.02(-0.34%)
Aug 02, 2022 5.430 5.850 5.430 5.703 149,252 +0.31(+5.80%)
Aug 01, 2022 5.479 5.547 5.381 5.391 35,817 -0.14(-2.47%)
Jul 29, 2022 5.596 5.596 5.440 5.528 67,533 -0.01(-0.16%)
Jul 28, 2022 5.469 5.547 5.322 5.536 104,668 +0.12(+2.14%)
Jul 27, 2022 5.498 5.518 5.391 5.420 30,615 -0.09(-1.60%)
Jul 26, 2022 5.654 5.674 5.449 5.508 43,027 -0.18(-3.09%)
Jul 25, 2022 5.752 5.752 5.654 5.684 51,604 +0.03(+0.52%)
Jul 22, 2022 5.889 5.938 5.596 5.654 53,631 -0.18(-3.02%)
Jul 21, 2022 5.928 5.938 5.742 5.830 52,299 -0.05(-0.83%)
Jul 20, 2022 5.606 6.074 5.567 5.879 92,851 +0.35(+6.36%)
Jul 19, 2022 5.449 5.557 5.420 5.528 24,721 +0.10(+1.80%)
Jul 18, 2022 5.430 5.635 5.391 5.430 80,214 +0.02(+0.36%)
Jul 15, 2022 5.674 5.703 5.315 5.410 57,748 -0.22(-3.99%)
Jul 14, 2022 5.274 5.635 5.176 5.635 81,676 +0.36(+6.85%)
Jul 13, 2022 5.156 5.358 5.156 5.274 42,861 +0.03(+0.56%)
Jul 12, 2022 5.244 5.303 5.205 5.244 21,715 -0.01(-0.19%)
Jul 11, 2022 5.410 5.469 5.235 5.254 51,840 -0.21(-3.93%)
Jul 08, 2022 5.479 5.635 5.420 5.469 39,414 -0.06(-1.06%)
Jul 07, 2022 5.430 5.606 5.430 5.528 49,368 +0.12(+2.17%)
Jul 06, 2022 5.371 5.459 5.283 5.410 57,535 +0.05(+0.91%)
Jul 05, 2022 5.117 5.440 5.108 5.362 85,773 +0.13(+2.43%)
Jul 01, 2022 5.069 5.307 5.069 5.235 41,954 +0.10(+1.90%)
Jun 30, 2022 5.293 5.293 5.108 5.137 49,110 -0.22(-4.19%)
Jun 29, 2022 5.469 5.508 5.274 5.362 46,728 -0.12(-2.14%)
Jun 28, 2022 5.772 5.772 5.469 5.479 39,804 -0.20(-3.44%)
Jun 27, 2022 5.723 5.751 5.625 5.674 53,501 -0.08(-1.36%)
Jun 24, 2022 5.723 5.821 5.630 5.752 68,029 +0.14(+2.43%)
Jun 23, 2022 5.537 5.615 5.420 5.615 52,586 +0.10(+1.77%)
Jun 22, 2022 5.469 5.581 5.430 5.518 101,449 -0.01(-0.19%)
Jun 21, 2022 5.704 5.782 5.480 5.529 71,254 -0.05(-0.87%)
Jun 17, 2022 5.577 5.752 5.548 5.577 89,866 +0.02(+0.35%)
Jun 16, 2022 5.548 5.636 5.499 5.558 35,262 -0.18(-3.06%)
Jun 15, 2022 5.655 5.830 5.626 5.733 56,920 +0.10(+1.73%)
Jun 14, 2022 5.762 5.786 5.548 5.636 50,802 -0.09(-1.53%)
Jun 13, 2022 6.044 6.064 5.723 5.723 156,888 -0.52(-8.27%)
Jun 10, 2022 6.229 6.307 6.054 6.239 50,286 -0.06(-0.93%)
Jun 09, 2022 6.404 6.451 6.239 6.297 70,883 -0.14(-2.12%)
Jun 08, 2022 6.580 6.706 6.434 6.434 53,560 -0.19(-2.94%)
Jun 07, 2022 6.550 6.679 6.550 6.628 24,682 +0.01(+0.15%)
Jun 06, 2022 6.745 6.745 6.512 6.619 34,510 -0.03(-0.44%)
Jun 03, 2022 6.804 6.804 6.599 6.648 36,547 -0.11(-1.58%)
Jun 02, 2022 6.638 6.812 6.570 6.755 66,999 +0.09(+1.31%)
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.