Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Pure Cannabis ETF
(NY:
YOLO
)
3.750
-0.030 (-0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
4.570
5.031
4.540
4.864
225,609
+0.28(+6.21%)
Oct 28, 2022
4.599
4.609
4.472
4.579
50,787
-0.05(-1.06%)
Oct 27, 2022
4.746
4.746
4.589
4.629
30,065
-0.07(-1.55%)
Oct 26, 2022
4.589
4.805
4.589
4.701
51,843
+0.04(+0.93%)
Oct 25, 2022
4.452
4.756
4.452
4.658
62,042
+0.22(+4.86%)
Oct 24, 2022
4.638
4.638
4.403
4.442
34,942
-0.14(-3.03%)
Oct 21, 2022
4.540
4.608
4.487
4.581
32,726
+0.06(+1.33%)
Oct 20, 2022
4.511
4.609
4.452
4.521
43,574
+0.06(+1.32%)
Oct 19, 2022
4.432
4.579
4.432
4.462
28,811
-0.04(-0.87%)
Oct 18, 2022
4.589
4.589
4.423
4.501
36,990
+0.07(+1.55%)
Oct 17, 2022
4.364
4.491
4.325
4.432
46,925
+0.17(+3.87%)
Oct 14, 2022
4.462
4.462
4.266
4.267
32,561
-0.13(-2.87%)
Oct 13, 2022
4.217
4.452
4.187
4.393
40,788
+0.06(+1.36%)
Oct 12, 2022
4.413
4.462
4.295
4.334
33,879
-0.09(-2.00%)
Oct 11, 2022
4.599
4.658
4.334
4.423
61,408
-0.16(-3.43%)
Oct 10, 2022
4.844
4.923
4.579
4.579
79,270
-0.30(-6.22%)
Oct 07, 2022
5.678
5.825
4.756
4.883
270,976
-0.49(-9.12%)
Oct 06, 2022
4.217
5.874
4.187
5.374
297,412
+1.12(+26.27%)
Oct 05, 2022
4.315
4.325
4.217
4.256
42,494
-0.11(-2.47%)
Oct 04, 2022
4.403
4.452
4.305
4.364
173,689
+0.10(+2.41%)
Oct 03, 2022
4.217
4.305
4.158
4.261
94,370
+0.09(+2.24%)
Sep 30, 2022
4.119
4.266
4.116
4.168
27,882
+0.05(+1.19%)
Sep 29, 2022
4.305
4.305
4.071
4.119
28,181
-0.17(-3.89%)
Sep 28, 2022
4.070
4.305
4.070
4.285
40,896
+0.25(+6.33%)
Sep 27, 2022
4.089
4.168
4.030
4.030
54,860
-0.07(-1.80%)
Sep 26, 2022
4.109
4.351
4.089
4.104
40,587
-0.05(-1.26%)
Sep 23, 2022
4.392
4.392
4.098
4.157
169,000
-0.29(-6.61%)
Sep 22, 2022
4.607
4.686
4.411
4.451
76,874
-0.13(-2.78%)
Sep 21, 2022
4.715
4.743
4.578
4.578
60,285
-0.15(-3.11%)
Sep 20, 2022
4.862
4.872
4.696
4.725
51,819
-0.14(-2.82%)
Sep 19, 2022
4.902
5.009
4.804
4.862
40,308
-0.06(-1.20%)
Sep 16, 2022
4.980
5.000
4.902
4.921
48,888
-0.11(-2.14%)
Sep 15, 2022
5.009
5.153
5.000
5.029
21,393
+0.01(+0.20%)
Sep 14, 2022
5.078
5.088
5.000
5.019
41,559
-0.04(-0.78%)
Sep 13, 2022
5.147
5.215
5.019
5.058
57,825
-0.27(-5.15%)
Sep 12, 2022
5.382
5.404
5.275
5.333
30,526
+0.01(+0.18%)
Sep 09, 2022
5.254
5.392
5.254
5.323
53,720
+0.14(+2.65%)
Sep 08, 2022
5.156
5.245
5.147
5.186
45,755
-0.05(-0.94%)
Sep 07, 2022
5.245
5.245
5.167
5.235
38,418
+0.03(+0.56%)
Sep 06, 2022
5.353
5.372
5.196
5.205
32,697
-0.14(-2.57%)
Sep 02, 2022
5.431
5.499
5.313
5.343
20,605
+0.00(+0.00%)
Sep 01, 2022
5.460
5.460
5.313
5.343
65,935
-0.21(-3.71%)
Aug 31, 2022
5.647
5.647
5.451
5.549
23,659
-0.03(-0.53%)
Aug 30, 2022
5.754
5.774
5.539
5.578
40,785
-0.17(-2.90%)
Aug 29, 2022
5.558
5.823
5.539
5.745
48,875
+0.11(+1.91%)
Aug 26, 2022
5.833
5.843
5.559
5.637
53,290
-0.17(-2.87%)
Aug 25, 2022
5.519
5.833
5.509
5.803
63,364
+0.32(+5.90%)
Aug 24, 2022
5.313
5.490
5.246
5.480
54,164
+0.21(+3.90%)
Aug 23, 2022
5.284
5.361
5.235
5.274
42,522
+0.02(+0.37%)
Aug 22, 2022
5.382
5.382
5.206
5.254
59,000
-0.16(-2.90%)
Aug 19, 2022
5.519
5.558
5.392
5.411
65,304
-0.19(-3.33%)
Aug 18, 2022
5.617
5.647
5.519
5.598
47,740
+0.00(+0.00%)
Aug 17, 2022
5.735
5.754
5.588
5.598
52,060
-0.12(-2.06%)
Aug 16, 2022
5.823
5.833
5.637
5.715
42,078
-0.10(-1.69%)
Aug 15, 2022
5.617
5.823
5.607
5.813
72,496
+0.15(+2.60%)
Aug 12, 2022
5.676
5.686
5.549
5.666
95,197
+0.04(+0.70%)
Aug 11, 2022
5.745
5.852
5.578
5.627
59,186
+0.01(+0.17%)
Aug 10, 2022
5.666
5.666
5.441
5.617
40,245
+0.12(+2.14%)
Aug 09, 2022
5.725
5.745
5.490
5.500
62,396
-0.23(-3.94%)
Aug 08, 2022
5.656
5.902
5.617
5.725
51,370
+0.12(+2.11%)
Aug 05, 2022
5.549
5.706
5.441
5.607
38,147
+0.01(+0.16%)
Aug 04, 2022
5.735
5.761
5.588
5.598
32,889
-0.11(-1.89%)
Aug 03, 2022
5.754
5.784
5.647
5.705
35,526
-0.02(-0.34%)
Aug 02, 2022
5.451
5.872
5.451
5.725
148,685
+0.31(+5.80%)
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
.