Skip to main content

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.374 -0.163 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.865 2.904 2.826 2.855 28,012 -0.01(-0.34%)
Nov 29, 2023 2.816 2.929 2.816 2.865 37,960 +0.00(+0.00%)
Nov 28, 2023 2.835 2.904 2.816 2.865 64,596 +0.01(+0.34%)
Nov 27, 2023 2.895 2.936 2.855 2.855 56,179 -0.05(-1.70%)
Nov 24, 2023 2.895 2.944 2.855 2.904 10,384 +0.00(+0.00%)
Nov 22, 2023 2.875 2.926 2.856 2.904 17,608 +0.03(+1.03%)
Nov 21, 2023 2.835 2.875 2.786 2.875 27,086 +0.04(+1.39%)
Nov 20, 2023 2.776 2.845 2.776 2.835 52,721 +0.00(+0.00%)
Nov 17, 2023 2.767 2.867 2.748 2.835 28,422 +0.08(+2.86%)
Nov 16, 2023 2.796 2.816 2.727 2.757 38,363 -0.06(-2.20%)
Nov 15, 2023 2.816 2.895 2.786 2.819 71,706 -0.04(-1.27%)
Nov 14, 2023 2.845 2.875 2.773 2.855 45,297 +0.04(+1.40%)
Nov 13, 2023 2.767 2.819 2.707 2.816 47,202 +0.05(+1.78%)
Nov 10, 2023 2.648 2.767 2.589 2.767 29,644 +0.12(+4.46%)
Nov 09, 2023 2.757 2.766 2.609 2.648 35,078 -0.05(-1.67%)
Nov 08, 2023 2.678 2.826 2.666 2.693 38,021 +0.04(+1.33%)
Nov 07, 2023 2.609 2.707 2.589 2.658 43,969 +0.00(+0.00%)
Nov 06, 2023 2.609 2.707 2.609 2.658 38,688 +0.00(+0.00%)
Nov 03, 2023 2.579 2.696 2.579 2.658 57,363 +0.06(+2.25%)
Nov 02, 2023 2.501 2.639 2.501 2.600 40,571 +0.12(+4.78%)
Nov 01, 2023 2.520 2.569 2.476 2.481 21,690 -0.09(-3.45%)
Oct 31, 2023 2.383 2.570 2.383 2.570 61,625 +0.16(+6.53%)
Oct 30, 2023 2.422 2.461 2.324 2.412 49,771 -0.01(-0.41%)
Oct 27, 2023 2.501 2.563 2.392 2.422 103,894 -0.12(-4.89%)
Oct 26, 2023 2.609 2.648 2.511 2.546 87,593 -0.10(-3.92%)
Oct 25, 2023 2.855 2.855 2.648 2.650 27,691 -0.16(-5.55%)
Oct 24, 2023 2.786 2.843 2.717 2.806 34,110 +0.02(+0.71%)
Oct 23, 2023 2.816 2.855 2.767 2.786 35,166 -0.08(-2.75%)
Oct 20, 2023 2.895 2.934 2.835 2.865 81,009 -0.03(-1.02%)
Oct 19, 2023 2.895 2.983 2.895 2.895 17,595 -0.05(-1.67%)
Oct 18, 2023 3.091 3.170 2.904 2.944 48,366 -0.13(-4.17%)
Oct 17, 2023 2.954 3.151 2.954 3.072 41,158 +0.06(+1.96%)
Oct 16, 2023 2.993 3.042 2.973 3.013 28,401 +0.03(+0.99%)
Oct 13, 2023 3.032 3.055 2.973 2.983 17,895 +0.01(+0.33%)
Oct 12, 2023 3.003 3.082 2.954 2.973 24,727 -0.05(-1.80%)
Oct 11, 2023 3.101 3.141 2.987 3.028 34,022 -0.10(-3.29%)
Oct 10, 2023 3.091 3.141 3.003 3.131 63,829 +0.07(+2.25%)
Oct 09, 2023 3.052 3.062 2.973 3.062 81,883 -0.03(-0.96%)
Oct 06, 2023 3.003 3.151 3.002 3.091 40,247 +0.08(+2.61%)
Oct 05, 2023 3.062 3.151 3.013 3.013 79,179 -0.06(-1.92%)
Oct 04, 2023 3.239 3.269 3.042 3.072 150,078 -0.15(-4.59%)
Oct 03, 2023 3.357 3.386 3.160 3.219 230,968 -0.14(-4.11%)
Oct 02, 2023 3.456 3.456 3.259 3.357 113,473 -0.01(-0.29%)
Sep 29, 2023 3.397 3.495 3.343 3.367 122,420 -0.09(-2.56%)
Sep 28, 2023 3.495 3.495 3.342 3.456 43,391 +0.00(+0.00%)
Sep 27, 2023 3.534 3.682 3.394 3.456 48,722 -0.02(-0.57%)
Sep 26, 2023 3.446 3.633 3.436 3.475 78,992 +0.04(+1.15%)
Sep 25, 2023 3.436 3.544 3.431 3.436 274,768 -0.03(-0.74%)
Sep 22, 2023 3.431 3.529 3.401 3.462 58,550 +0.07(+2.08%)
Sep 21, 2023 3.440 3.489 3.293 3.391 99,554 -0.12(-3.48%)
Sep 20, 2023 3.499 3.627 3.480 3.513 127,830 +0.03(+0.97%)
Sep 19, 2023 3.676 3.681 3.480 3.480 73,117 -0.26(-6.84%)
Sep 18, 2023 3.883 3.883 3.637 3.735 115,657 -0.13(-3.31%)
Sep 15, 2023 4.020 4.079 3.804 3.863 140,881 +0.05(+1.36%)
Sep 14, 2023 3.696 3.883 3.696 3.811 105,473 +0.12(+3.12%)
Sep 13, 2023 3.735 3.893 3.539 3.696 74,252 -0.03(-0.79%)
Sep 12, 2023 3.893 3.932 3.480 3.725 124,667 -0.16(-4.05%)
Sep 11, 2023 3.647 3.922 3.617 3.883 226,828 +0.36(+10.34%)
Sep 08, 2023 3.480 3.765 3.470 3.519 110,113 -0.01(-0.28%)
Sep 07, 2023 3.490 3.627 3.352 3.529 90,132 +0.04(+1.13%)
Sep 06, 2023 3.735 3.735 3.440 3.490 194,589 +0.05(+1.43%)
Sep 05, 2023 3.165 3.460 3.165 3.440 142,907 +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.