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

Advisorshares Pure Cannabis ETF (NY: YOLO )

2.670 +0.020 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 2.650 2.710 2.610 2.670 57,325 +0.02(+0.75%)
Nov 26, 2024 2.620 2.690 2.590 2.650 188,094 +0.01(+0.38%)
Nov 25, 2024 2.640 2.650 2.560 2.640 56,211 +0.03(+1.15%)
Nov 22, 2024 2.580 2.640 2.570 2.610 84,589 +0.02(+0.77%)
Nov 21, 2024 2.620 2.666 2.580 2.590 87,034 -0.03(-1.15%)
Nov 20, 2024 2.610 2.670 2.610 2.620 74,878 -0.02(-0.76%)
Nov 19, 2024 2.650 2.710 2.626 2.640 40,795 -0.04(-1.49%)
Nov 18, 2024 2.710 2.770 2.640 2.680 81,525 -0.03(-1.11%)
Nov 15, 2024 2.780 2.780 2.690 2.710 45,773 -0.03(-1.09%)
Nov 14, 2024 2.790 2.830 2.730 2.740 59,492 -0.09(-3.21%)
Nov 13, 2024 2.720 2.831 2.610 2.831 98,924 +0.11(+4.07%)
Nov 12, 2024 2.450 2.745 2.450 2.720 144,666 +0.19(+7.51%)
Nov 11, 2024 2.840 2.840 2.521 2.530 238,573 -0.26(-9.32%)
Nov 08, 2024 2.990 3.000 2.771 2.790 124,048 -0.07(-2.45%)
Nov 07, 2024 2.760 2.900 2.760 2.860 72,564 +0.06(+2.19%)
Nov 06, 2024 3.280 3.290 2.720 2.799 368,417 -0.52(-15.70%)
Nov 05, 2024 3.400 3.400 3.264 3.320 43,413 -0.02(-0.60%)
Nov 04, 2024 3.250 3.387 3.250 3.340 35,328 +0.09(+2.77%)
Nov 01, 2024 3.220 3.260 3.210 3.250 20,860 +0.04(+1.25%)
Oct 31, 2024 3.210 3.230 3.181 3.210 23,771 -0.02(-0.47%)
Oct 30, 2024 3.280 3.320 3.220 3.225 55,303 -0.09(-2.86%)
Oct 29, 2024 3.410 3.410 3.300 3.320 37,346 -0.12(-3.49%)
Oct 28, 2024 3.400 3.510 3.400 3.440 74,402 -0.05(-1.43%)
Oct 25, 2024 3.500 3.500 3.450 3.490 43,405 +0.06(+1.75%)
Oct 24, 2024 3.460 3.517 3.400 3.430 56,292 -0.05(-1.44%)
Oct 23, 2024 3.510 3.520 3.430 3.480 48,478 -0.03(-0.85%)
Oct 22, 2024 3.270 3.520 3.270 3.510 83,473 +0.21(+6.52%)
Oct 21, 2024 3.300 3.340 3.280 3.295 28,280 -0.06(-1.64%)
Oct 18, 2024 3.290 3.350 3.290 3.350 25,451 +0.08(+2.45%)
Oct 17, 2024 3.230 3.290 3.230 3.270 42,422 +0.02(+0.62%)
Oct 16, 2024 3.220 3.270 3.210 3.250 29,740 +0.04(+1.38%)
Oct 15, 2024 3.210 3.250 3.200 3.206 18,122 -0.00(-0.13%)
Oct 14, 2024 3.200 3.240 3.165 3.210 34,268 +0.04(+1.26%)
Oct 11, 2024 3.100 3.180 3.100 3.170 37,375 +0.06(+1.93%)
Oct 10, 2024 3.110 3.160 3.100 3.110 19,224 -0.03(-0.92%)
Oct 09, 2024 3.170 3.179 3.110 3.139 34,314 -0.03(-0.82%)
Oct 08, 2024 3.180 3.210 3.150 3.165 34,641 -0.04(-1.09%)
Oct 07, 2024 3.200 3.280 3.170 3.200 33,286 -0.02(-0.62%)
Oct 04, 2024 3.210 3.270 3.200 3.220 15,958 +0.01(+0.31%)
Oct 03, 2024 3.240 3.250 3.180 3.210 16,259 +0.02(+0.63%)
Oct 02, 2024 3.190 3.248 3.150 3.190 25,276 -0.02(-0.73%)
Oct 01, 2024 3.230 3.290 3.200 3.213 31,231 -0.05(-1.51%)
Sep 30, 2024 3.360 3.360 3.241 3.263 68,679 +0.00(+0.09%)
Sep 27, 2024 3.250 3.300 3.250 3.260 26,545 +0.02(+0.62%)
Sep 26, 2024 3.250 3.270 3.210 3.240 84,594 +0.04(+1.25%)
Sep 25, 2024 3.230 3.290 3.200 3.200 36,669 -0.09(-2.74%)
Sep 24, 2024 3.290 3.330 3.260 3.290 31,660 +0.04(+1.23%)
Sep 23, 2024 3.210 3.270 3.200 3.250 35,820 +0.02(+0.65%)
Sep 20, 2024 3.239 3.288 3.209 3.229 20,991 -0.03(-0.91%)
Sep 19, 2024 3.377 3.377 3.259 3.259 16,221 -0.04(-1.20%)
Sep 18, 2024 3.298 3.387 3.239 3.298 43,056 -0.01(-0.32%)
Sep 17, 2024 3.318 3.397 3.288 3.309 20,739 +0.02(+0.62%)
Sep 16, 2024 3.278 3.397 3.278 3.288 38,277 -0.01(-0.30%)
Sep 13, 2024 3.308 3.318 3.251 3.298 35,632 +0.02(+0.60%)
Sep 12, 2024 3.278 3.278 3.219 3.278 27,292 +0.02(+0.61%)
Sep 11, 2024 3.249 3.309 3.210 3.259 9,975 -0.01(-0.36%)
Sep 10, 2024 3.348 3.348 3.239 3.270 19,913 -0.02(-0.54%)
Sep 09, 2024 3.081 3.338 3.081 3.288 38,991 +0.19(+6.05%)
Sep 06, 2024 3.160 3.175 3.061 3.101 38,171 -0.06(-1.88%)
Sep 05, 2024 3.170 3.308 3.135 3.160 16,871 +0.01(+0.35%)
Sep 04, 2024 3.101 3.204 3.101 3.149 18,208 +0.03(+0.91%)
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.