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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.250 +0.020 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2022 4.884 5.021 4.845 5.017 46,949 +0.07(+1.51%)
Nov 29, 2022 4.884 4.943 4.806 4.943 31,052 +0.07(+1.40%)
Nov 28, 2022 4.982 5.031 4.797 4.874 27,288 -0.15(-2.92%)
Nov 25, 2022 4.933 5.021 4.933 5.021 18,265 +0.03(+0.59%)
Nov 23, 2022 4.884 5.011 4.816 4.992 30,668 +0.12(+2.40%)
Nov 22, 2022 4.826 4.894 4.786 4.874 60,469 +0.04(+0.81%)
Nov 21, 2022 4.904 4.951 4.806 4.835 44,938 -0.14(-2.75%)
Nov 18, 2022 5.109 5.109 4.913 4.972 43,783 -0.07(-1.36%)
Nov 17, 2022 4.972 5.079 4.962 5.040 42,214 -0.03(-0.58%)
Nov 16, 2022 5.128 5.128 4.923 5.070 42,236 -0.06(-1.14%)
Nov 15, 2022 5.119 5.159 5.041 5.128 64,425 +0.11(+2.14%)
Nov 14, 2022 5.070 5.246 4.894 5.021 115,354 +0.05(+0.98%)
Nov 11, 2022 4.943 5.031 4.865 4.972 95,703 +0.10(+2.00%)
Nov 10, 2022 4.816 4.962 4.738 4.874 76,556 +0.28(+6.17%)
Nov 09, 2022 4.630 4.769 4.581 4.591 64,517 -0.04(-0.84%)
Nov 08, 2022 4.689 4.806 4.581 4.630 66,533 -0.01(-0.21%)
Nov 07, 2022 4.767 4.782 4.591 4.640 46,791 -0.11(-2.36%)
Nov 04, 2022 4.747 4.806 4.661 4.752 45,006 +0.08(+1.78%)
Nov 03, 2022 4.474 4.718 4.474 4.669 46,599 +0.13(+2.80%)
Nov 02, 2022 4.708 4.777 4.532 4.542 60,426 -0.24(-5.10%)
Nov 01, 2022 4.835 4.884 4.718 4.786 56,132 -0.06(-1.21%)
Oct 31, 2022 4.552 5.011 4.523 4.845 226,484 +0.28(+6.21%)
Oct 28, 2022 4.581 4.591 4.454 4.562 50,984 -0.05(-1.06%)
Oct 27, 2022 4.728 4.728 4.572 4.611 30,182 -0.07(-1.55%)
Oct 26, 2022 4.572 4.786 4.572 4.683 52,045 +0.04(+0.93%)
Oct 25, 2022 4.435 4.738 4.435 4.640 62,283 +0.21(+4.86%)
Oct 24, 2022 4.620 4.620 4.386 4.425 35,077 -0.14(-3.03%)
Oct 21, 2022 4.523 4.590 4.470 4.563 32,853 +0.06(+1.33%)
Oct 20, 2022 4.493 4.591 4.435 4.503 43,743 +0.06(+1.32%)
Oct 19, 2022 4.415 4.562 4.415 4.445 28,923 -0.04(-0.87%)
Oct 18, 2022 4.572 4.572 4.405 4.484 37,133 +0.07(+1.55%)
Oct 17, 2022 4.347 4.474 4.308 4.415 47,107 +0.16(+3.87%)
Oct 14, 2022 4.445 4.445 4.249 4.251 32,687 -0.13(-2.87%)
Oct 13, 2022 4.200 4.435 4.171 4.376 40,946 +0.06(+1.36%)
Oct 12, 2022 4.396 4.444 4.279 4.318 34,011 -0.09(-2.00%)
Oct 11, 2022 4.581 4.640 4.318 4.405 61,646 -0.16(-3.43%)
Oct 10, 2022 4.826 4.904 4.562 4.562 79,578 -0.30(-6.22%)
Oct 07, 2022 5.656 5.802 4.738 4.865 272,028 -0.49(-9.12%)
Oct 06, 2022 4.200 5.851 4.171 5.353 298,567 +1.11(+26.27%)
Oct 05, 2022 4.298 4.308 4.200 4.239 42,659 -0.11(-2.47%)
Oct 04, 2022 4.386 4.435 4.288 4.347 174,363 +0.10(+2.41%)
Oct 03, 2022 4.200 4.288 4.142 4.244 94,736 +0.09(+2.24%)
Sep 30, 2022 4.103 4.249 4.100 4.152 27,990 +0.05(+1.19%)
Sep 29, 2022 4.288 4.288 4.055 4.103 28,290 -0.17(-3.89%)
Sep 28, 2022 4.054 4.288 4.054 4.269 41,055 +0.25(+6.33%)
Sep 27, 2022 4.073 4.152 4.015 4.015 55,073 -0.07(-1.80%)
Sep 26, 2022 4.093 4.334 4.073 4.088 40,745 -0.05(-1.26%)
Sep 23, 2022 4.375 4.375 4.082 4.141 169,644 -0.29(-6.61%)
Sep 22, 2022 4.590 4.668 4.395 4.434 77,167 -0.13(-2.78%)
Sep 21, 2022 4.697 4.725 4.561 4.561 60,515 -0.15(-3.11%)
Sep 20, 2022 4.844 4.854 4.678 4.707 52,016 -0.14(-2.82%)
Sep 19, 2022 4.883 4.990 4.785 4.844 40,462 -0.06(-1.20%)
Sep 16, 2022 4.961 4.981 4.883 4.902 49,074 -0.11(-2.14%)
Sep 15, 2022 4.990 5.133 4.981 5.010 21,474 +0.01(+0.20%)
Sep 14, 2022 5.059 5.069 4.981 5.000 41,717 -0.04(-0.78%)
Sep 13, 2022 5.127 5.195 5.000 5.039 58,045 -0.27(-5.15%)
Sep 12, 2022 5.362 5.384 5.255 5.313 30,643 +0.01(+0.18%)
Sep 09, 2022 5.235 5.371 5.235 5.303 53,925 +0.14(+2.65%)
Sep 08, 2022 5.137 5.225 5.127 5.166 45,930 -0.05(-0.94%)
Sep 07, 2022 5.225 5.225 5.148 5.215 38,564 +0.03(+0.56%)
Sep 06, 2022 5.332 5.352 5.176 5.186 32,822 -0.14(-2.57%)
Sep 02, 2022 5.410 5.479 5.293 5.322 20,684 +0.00(+0.00%)
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.