Skip to main content

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.420 +0.010 (+0.29%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.67 10.67 10.38 10.48 54,434 -0.22(-2.02%)
Jan 30, 2020 10.74 10.77 10.55 10.70 41,654 -0.12(-1.08%)
Jan 29, 2020 10.92 10.92 10.75 10.82 39,045 -0.02(-0.17%)
Jan 28, 2020 10.66 10.85 10.65 10.83 40,072 +0.23(+2.21%)
Jan 27, 2020 10.60 10.60 10.28 10.60 109,546 -0.23(-2.16%)
Jan 24, 2020 11.34 11.36 10.71 10.83 92,460 -0.41(-3.69%)
Jan 23, 2020 11.36 11.39 11.14 11.25 45,172 -0.12(-1.03%)
Jan 22, 2020 11.47 11.47 11.28 11.37 51,487 +0.00(+0.00%)
Jan 21, 2020 11.68 11.77 11.32 11.37 75,983 -0.29(-2.48%)
Jan 17, 2020 11.64 11.81 11.55 11.65 82,371 +0.04(+0.31%)
Jan 16, 2020 11.73 11.95 11.56 11.62 147,644 +0.12(+1.02%)
Jan 15, 2020 10.95 11.66 10.95 11.50 172,320 +0.66(+6.07%)
Jan 14, 2020 10.67 10.91 10.52 10.84 99,177 +0.14(+1.35%)
Jan 13, 2020 10.36 10.71 10.27 10.70 114,116 +0.37(+3.58%)
Jan 10, 2020 10.40 10.43 10.25 10.33 31,374 -0.05(-0.43%)
Jan 09, 2020 10.19 10.37 10.13 10.37 24,835 +0.18(+1.77%)
Jan 08, 2020 10.08 10.33 10.01 10.19 62,416 +0.05(+0.44%)
Jan 07, 2020 10.43 10.45 10.15 10.15 77,810 -0.27(-2.60%)
Jan 06, 2020 10.63 10.64 10.37 10.42 59,154 -0.29(-2.70%)
Jan 03, 2020 10.60 10.71 10.46 10.71 53,658 -0.03(-0.25%)
Jan 02, 2020 11.02 11.02 10.51 10.73 115,909 -0.06(-0.58%)
Dec 31, 2019 10.15 10.82 10.14 10.80 163,191 +0.65(+6.40%)
Dec 30, 2019 10.22 10.36 10.14 10.15 182,630 -0.13(-1.23%)
Dec 27, 2019 10.26 10.36 10.19 10.27 92,349 +0.07(+0.64%)
Dec 26, 2019 10.27 10.27 10.10 10.21 113,806 +0.04(+0.41%)
Dec 24, 2019 9.973 10.17 9.973 10.17 52,033 +0.10(+0.97%)
Dec 23, 2019 10.04 10.12 9.964 10.07 117,841 -0.03(-0.26%)
Dec 20, 2019 10.08 10.12 9.990 10.10 55,930 +0.00(+0.00%)
Dec 19, 2019 9.990 10.14 9.929 10.10 71,127 +0.12(+1.23%)
Dec 18, 2019 10.16 10.21 9.973 9.973 111,215 -0.24(-2.39%)
Dec 17, 2019 10.56 10.56 10.18 10.22 167,707 -0.31(-2.98%)
Dec 16, 2019 10.48 10.68 10.48 10.53 46,927 +0.01(+0.07%)
Dec 13, 2019 10.47 10.69 10.47 10.52 47,907 +0.00(+0.01%)
Dec 12, 2019 10.23 10.53 10.23 10.52 72,896 +0.27(+2.64%)
Dec 11, 2019 10.35 10.38 10.21 10.25 101,090 -0.14(-1.34%)
Dec 10, 2019 10.56 10.57 10.33 10.39 62,487 -0.09(-0.90%)
Dec 09, 2019 10.35 10.56 10.32 10.49 37,875 +0.16(+1.59%)
Dec 06, 2019 10.30 10.37 10.25 10.32 34,039 +0.06(+0.59%)
Dec 05, 2019 10.35 10.42 10.25 10.26 71,357 -0.18(-1.75%)
Dec 04, 2019 10.58 10.58 10.38 10.44 32,582 -0.11(-1.07%)
Dec 03, 2019 10.43 10.56 10.24 10.56 77,343 -0.06(-0.58%)
Dec 02, 2019 10.91 10.91 10.58 10.62 50,661 -0.31(-2.88%)
Nov 29, 2019 10.89 10.96 10.81 10.93 11,461 +0.06(+0.56%)
Nov 27, 2019 10.71 10.87 10.66 10.87 73,695 +0.20(+1.88%)
Nov 26, 2019 10.81 10.82 10.54 10.67 59,350 -0.17(-1.57%)
Nov 25, 2019 11.08 11.17 10.80 10.84 109,895 -0.21(-1.93%)
Nov 22, 2019 11.57 11.62 10.98 11.05 126,874 -0.51(-4.38%)
Nov 21, 2019 11.26 11.86 11.25 11.56 199,365 +0.62(+5.66%)
Nov 20, 2019 10.48 11.08 10.48 10.94 107,961 +0.51(+4.94%)
Nov 19, 2019 10.16 10.56 10.15 10.43 68,003 +0.22(+2.14%)
Nov 18, 2019 10.52 10.56 10.19 10.21 105,651 -0.33(-3.15%)
Nov 15, 2019 10.41 10.61 10.25 10.54 86,875 +0.02(+0.17%)
Nov 14, 2019 10.64 10.64 10.26 10.52 114,614 -0.32(-2.98%)
Nov 13, 2019 11.17 11.17 10.82 10.85 72,913 -0.40(-3.57%)
Nov 12, 2019 11.64 11.64 11.20 11.25 55,787 -0.45(-3.81%)
Nov 11, 2019 11.98 11.98 11.60 11.69 28,205 -0.28(-2.33%)
Nov 08, 2019 11.41 11.97 11.38 11.97 100,055 +0.61(+5.38%)
Nov 07, 2019 11.59 11.60 11.36 11.36 25,130 -0.08(-0.69%)
Nov 06, 2019 11.58 11.59 11.39 11.44 48,863 -0.14(-1.21%)
Nov 05, 2019 11.57 11.67 11.45 11.58 45,331 +0.02(+0.15%)
Nov 04, 2019 11.81 11.81 11.52 11.56 112,615 -0.09(-0.75%)
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.