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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2023 2.865 2.904 2.825 2.855 28,015 -0.01(-0.34%)
Nov 29, 2023 2.815 2.929 2.815 2.865 37,963 +0.00(+0.00%)
Nov 28, 2023 2.835 2.904 2.815 2.865 64,602 +0.01(+0.34%)
Nov 27, 2023 2.894 2.936 2.855 2.855 56,185 -0.05(-1.69%)
Nov 24, 2023 2.894 2.943 2.855 2.904 10,385 +0.00(+0.00%)
Nov 22, 2023 2.875 2.926 2.856 2.904 17,610 +0.03(+1.03%)
Nov 21, 2023 2.835 2.875 2.786 2.875 27,089 +0.04(+1.39%)
Nov 20, 2023 2.776 2.845 2.776 2.835 52,726 +0.00(+0.00%)
Nov 17, 2023 2.766 2.867 2.748 2.835 28,425 +0.08(+2.86%)
Nov 16, 2023 2.796 2.815 2.727 2.756 38,367 -0.06(-2.20%)
Nov 15, 2023 2.815 2.894 2.786 2.819 71,713 -0.04(-1.27%)
Nov 14, 2023 2.845 2.875 2.772 2.855 45,302 +0.04(+1.40%)
Nov 13, 2023 2.766 2.818 2.707 2.815 47,206 +0.05(+1.78%)
Nov 10, 2023 2.648 2.766 2.589 2.766 29,647 +0.12(+4.46%)
Nov 09, 2023 2.756 2.766 2.609 2.648 35,082 -0.05(-1.67%)
Nov 08, 2023 2.678 2.825 2.666 2.693 38,024 +0.04(+1.33%)
Nov 07, 2023 2.609 2.707 2.589 2.658 43,973 +0.00(+0.00%)
Nov 06, 2023 2.609 2.707 2.609 2.658 38,692 +0.00(+0.00%)
Nov 03, 2023 2.579 2.696 2.579 2.658 57,369 +0.06(+2.25%)
Nov 02, 2023 2.500 2.638 2.500 2.599 40,575 +0.12(+4.78%)
Nov 01, 2023 2.520 2.568 2.476 2.481 21,692 -0.09(-3.45%)
Oct 31, 2023 2.382 2.569 2.382 2.569 61,631 +0.16(+6.53%)
Oct 30, 2023 2.422 2.461 2.324 2.412 49,776 -0.01(-0.41%)
Oct 27, 2023 2.500 2.563 2.392 2.422 103,904 -0.12(-4.89%)
Oct 26, 2023 2.609 2.648 2.510 2.546 87,602 -0.10(-3.92%)
Oct 25, 2023 2.855 2.855 2.648 2.650 27,694 -0.16(-5.55%)
Oct 24, 2023 2.786 2.842 2.717 2.806 34,114 +0.02(+0.71%)
Oct 23, 2023 2.815 2.855 2.766 2.786 35,170 -0.08(-2.75%)
Oct 20, 2023 2.894 2.934 2.835 2.865 81,017 -0.03(-1.02%)
Oct 19, 2023 2.894 2.983 2.894 2.894 17,596 -0.05(-1.67%)
Oct 18, 2023 3.091 3.170 2.904 2.943 48,370 -0.13(-4.17%)
Oct 17, 2023 2.953 3.150 2.953 3.071 41,162 +0.06(+1.96%)
Oct 16, 2023 2.993 3.042 2.973 3.012 28,404 +0.03(+0.99%)
Oct 13, 2023 3.032 3.054 2.973 2.983 17,897 +0.01(+0.33%)
Oct 12, 2023 3.003 3.081 2.953 2.973 24,729 -0.05(-1.80%)
Oct 11, 2023 3.101 3.140 2.987 3.027 34,025 -0.10(-3.29%)
Oct 10, 2023 3.091 3.140 3.003 3.131 63,835 +0.07(+2.25%)
Oct 09, 2023 3.052 3.062 2.973 3.062 81,891 -0.03(-0.96%)
Oct 06, 2023 3.003 3.150 3.002 3.091 40,251 +0.08(+2.61%)
Oct 05, 2023 3.062 3.150 3.012 3.012 79,187 -0.06(-1.92%)
Oct 04, 2023 3.239 3.268 3.042 3.071 150,093 -0.15(-4.59%)
Oct 03, 2023 3.357 3.385 3.160 3.219 230,991 -0.14(-4.11%)
Oct 02, 2023 3.455 3.455 3.258 3.357 113,484 -0.01(-0.29%)
Sep 29, 2023 3.396 3.495 3.343 3.367 122,432 -0.09(-2.56%)
Sep 28, 2023 3.495 3.495 3.342 3.455 43,395 +0.00(+0.00%)
Sep 27, 2023 3.534 3.682 3.394 3.455 48,727 -0.02(-0.57%)
Sep 26, 2023 3.446 3.633 3.436 3.475 79,000 +0.04(+1.15%)
Sep 25, 2023 3.436 3.544 3.431 3.436 274,795 -0.03(-0.90%)
Sep 22, 2023 3.436 3.534 3.406 3.467 58,463 +0.07(+2.08%)
Sep 21, 2023 3.446 3.495 3.298 3.396 99,405 -0.12(-3.48%)
Sep 20, 2023 3.505 3.632 3.485 3.519 127,639 +0.03(+0.97%)
Sep 19, 2023 3.682 3.687 3.485 3.485 73,008 -0.26(-6.84%)
Sep 18, 2023 3.889 3.889 3.642 3.741 115,484 -0.13(-3.31%)
Sep 15, 2023 4.026 4.085 3.810 3.869 140,670 +0.05(+1.36%)
Sep 14, 2023 3.701 3.888 3.701 3.817 105,316 +0.12(+3.12%)
Sep 13, 2023 3.741 3.898 3.544 3.701 74,142 -0.03(-0.79%)
Sep 12, 2023 3.898 3.938 3.485 3.731 124,481 -0.16(-4.05%)
Sep 11, 2023 3.652 3.928 3.623 3.889 226,489 +0.36(+10.34%)
Sep 08, 2023 3.485 3.770 3.475 3.524 109,949 -0.01(-0.28%)
Sep 07, 2023 3.495 3.633 3.357 3.534 89,997 +0.04(+1.13%)
Sep 06, 2023 3.741 3.741 3.446 3.495 194,298 +0.05(+1.43%)
Sep 05, 2023 3.170 3.465 3.170 3.446 142,694 +0.28(+8.69%)
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.