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

Advisorshares Pure Cannabis ETF (NY: YOLO )

4.180 +0.040 (+0.97%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
May 31, 2022 6.713 6.840 6.615 6.771 286,436 +0.06(+0.87%)
May 27, 2022 6.840 6.840 6.576 6.713 50,332 -0.12(-1.72%)
May 26, 2022 6.771 6.908 6.703 6.830 46,982 +0.15(+2.19%)
May 25, 2022 6.576 6.730 6.542 6.684 74,249 +0.12(+1.87%)
May 24, 2022 6.791 6.791 6.459 6.561 27,776 -0.22(-3.25%)
May 23, 2022 6.918 6.938 6.762 6.781 49,124 -0.13(-1.84%)
May 20, 2022 6.938 6.986 6.597 6.908 81,984 +0.09(+1.29%)
May 19, 2022 6.547 6.918 6.547 6.820 55,912 +0.16(+2.35%)
May 18, 2022 6.977 6.986 6.630 6.664 25,032 -0.38(-5.41%)
May 17, 2022 7.055 7.153 6.938 7.045 53,501 +0.17(+2.41%)
May 16, 2022 6.977 7.138 6.752 6.879 267,027 -0.04(-0.57%)
May 13, 2022 6.811 6.977 6.654 6.918 104,291 +0.37(+5.67%)
May 12, 2022 6.361 6.723 6.254 6.547 87,089 +0.11(+1.67%)
May 11, 2022 6.635 6.742 6.439 6.439 111,938 -0.38(-5.59%)
May 10, 2022 7.026 7.172 6.557 6.820 96,547 -0.16(-2.24%)
May 09, 2022 7.299 7.416 6.938 6.977 103,112 -0.52(-6.91%)
May 06, 2022 7.397 7.495 7.074 7.495 230,520 +0.07(+0.92%)
May 05, 2022 7.846 7.846 7.338 7.426 168,470 -0.51(-6.40%)
May 04, 2022 7.827 7.993 7.622 7.934 136,594 +0.07(+0.87%)
May 03, 2022 8.032 8.110 7.837 7.866 89,785 -0.14(-1.71%)
May 02, 2022 7.954 8.042 7.817 8.003 50,506 +0.05(+0.61%)
Apr 29, 2022 8.071 8.306 7.915 7.954 43,538 -0.18(-2.16%)
Apr 28, 2022 8.130 8.188 7.817 8.130 77,919 +0.08(+0.97%)
Apr 27, 2022 8.286 8.345 8.012 8.051 72,881 -0.23(-2.83%)
Apr 26, 2022 8.364 8.511 8.227 8.286 118,004 -0.23(-2.75%)
Apr 25, 2022 8.472 8.599 8.335 8.521 72,588 -0.01(-0.11%)
Apr 22, 2022 8.589 8.696 8.472 8.530 67,430 -0.08(-0.91%)
Apr 21, 2022 8.921 8.981 8.589 8.608 92,625 -0.26(-2.97%)
Apr 20, 2022 9.087 9.087 8.823 8.872 59,134 -0.12(-1.30%)
Apr 19, 2022 8.794 9.068 8.696 8.990 61,963 +0.14(+1.55%)
Apr 18, 2022 9.175 9.175 8.775 8.853 109,049 -0.42(-4.53%)
Apr 14, 2022 9.556 9.556 9.204 9.273 72,539 -0.20(-2.06%)
Apr 13, 2022 9.332 9.615 9.332 9.468 52,447 +0.08(+0.83%)
Apr 12, 2022 9.713 9.817 9.361 9.390 63,954 -0.27(-2.83%)
Apr 11, 2022 9.761 9.761 9.537 9.664 39,519 -0.12(-1.20%)
Apr 08, 2022 9.918 9.947 9.694 9.781 67,963 -0.14(-1.38%)
Apr 07, 2022 9.898 9.918 9.537 9.918 81,372 -0.02(-0.20%)
Apr 06, 2022 10.27 10.31 9.840 9.937 45,518 -0.40(-3.88%)
Apr 05, 2022 10.60 10.61 10.12 10.34 77,685 -0.22(-2.13%)
Apr 04, 2022 10.60 10.68 10.51 10.56 59,856 +0.09(+0.84%)
Apr 01, 2022 10.57 10.73 10.39 10.47 130,787 +0.02(+0.19%)
Mar 31, 2022 10.74 10.74 10.46 10.46 42,811 -0.25(-2.37%)
Mar 30, 2022 10.76 10.98 10.52 10.71 100,358 -0.09(-0.83%)
Mar 29, 2022 10.65 10.85 10.55 10.80 84,916 +0.24(+2.24%)
Mar 28, 2022 10.79 10.79 10.36 10.56 94,761 -0.22(-2.08%)
Mar 25, 2022 11.31 11.31 10.59 10.79 244,381 +0.19(+1.75%)
Mar 24, 2022 10.26 10.69 10.08 10.60 81,612 +0.38(+3.73%)
Mar 23, 2022 10.38 10.54 10.16 10.22 112,924 -0.05(-0.48%)
Mar 22, 2022 10.16 10.40 10.16 10.27 51,310 +0.19(+1.84%)
Mar 21, 2022 10.30 10.32 9.996 10.08 39,151 -0.13(-1.24%)
Mar 18, 2022 9.849 10.24 9.791 10.21 53,261 +0.36(+3.67%)
Mar 17, 2022 9.517 9.891 9.419 9.849 52,072 +0.33(+3.49%)
Mar 16, 2022 9.234 9.517 9.185 9.517 35,979 +0.47(+5.18%)
Mar 15, 2022 8.931 9.112 8.844 9.048 38,181 +0.13(+1.47%)
Mar 14, 2022 9.156 9.375 8.882 8.917 68,851 -0.26(-2.81%)
Mar 11, 2022 9.488 9.566 9.165 9.175 50,778 -0.29(-3.10%)
Mar 10, 2022 9.371 9.478 9.279 9.468 28,161 -0.03(-0.31%)
Mar 09, 2022 9.566 9.693 9.390 9.498 102,033 +0.30(+3.29%)
Mar 08, 2022 8.990 9.478 8.882 9.195 70,807 +0.20(+2.17%)
Mar 07, 2022 9.459 9.459 8.999 8.999 77,490 -0.49(-5.15%)
Mar 04, 2022 9.693 9.809 9.341 9.488 61,662 -0.32(-3.29%)
Mar 03, 2022 10.17 10.17 9.674 9.810 50,416 -0.29(-2.90%)
Mar 02, 2022 10.09 10.15 9.947 10.10 33,513 +0.11(+1.07%)
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.