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 (%)
Dec 29, 2023
2.967
3.062
2.948
2.997
210,479
-0.03(-0.98%)
Dec 28, 2023
2.977
3.104
2.929
3.027
83,884
+0.01(+0.49%)
Dec 27, 2023
3.017
3.076
2.977
3.012
88,110
-0.04(-1.46%)
Dec 26, 2023
2.878
3.090
2.838
3.057
83,967
+0.19(+6.49%)
Dec 22, 2023
2.752
2.900
2.752
2.870
144,420
+0.12(+4.32%)
Dec 21, 2023
2.791
2.811
2.722
2.751
37,091
-0.02(-0.72%)
Dec 20, 2023
2.781
2.831
2.761
2.771
39,902
-0.06(-2.10%)
Dec 19, 2023
2.821
2.850
2.742
2.831
131,495
+0.03(+1.06%)
Dec 18, 2023
2.781
2.918
2.781
2.801
53,368
-0.07(-2.41%)
Dec 15, 2023
2.880
2.899
2.801
2.870
31,123
+0.01(+0.18%)
Dec 14, 2023
2.870
2.870
2.811
2.865
66,755
+0.04(+1.57%)
Dec 13, 2023
2.682
2.860
2.682
2.821
49,067
+0.12(+4.40%)
Dec 12, 2023
2.969
2.979
2.702
2.702
80,824
-0.29(-9.60%)
Dec 11, 2023
3.058
3.118
2.979
2.989
38,651
-0.14(-4.43%)
Dec 08, 2023
3.098
3.186
3.078
3.128
34,151
+0.00(+0.00%)
Dec 07, 2023
3.197
3.197
3.088
3.128
51,033
+0.01(+0.32%)
Dec 06, 2023
3.049
3.138
3.049
3.118
89,257
+0.05(+1.61%)
Dec 05, 2023
3.138
3.138
3.029
3.068
26,690
+0.01(+0.32%)
Dec 04, 2023
2.851
3.138
2.851
3.058
85,033
+0.10(+3.30%)
Dec 01, 2023
2.811
2.969
2.791
2.961
37,794
+0.09(+3.14%)
Nov 30, 2023
2.880
2.920
2.841
2.870
27,863
-0.01(-0.34%)
Nov 29, 2023
2.831
2.945
2.831
2.880
37,759
+0.00(+0.00%)
Nov 28, 2023
2.851
2.920
2.831
2.880
64,253
+0.01(+0.34%)
Nov 27, 2023
2.910
2.952
2.870
2.870
55,882
-0.05(-1.69%)
Nov 24, 2023
2.910
2.959
2.870
2.920
10,329
+0.00(+0.00%)
Nov 22, 2023
2.890
2.942
2.871
2.920
17,515
+0.03(+1.03%)
Nov 21, 2023
2.851
2.890
2.801
2.890
26,943
+0.04(+1.39%)
Nov 20, 2023
2.791
2.860
2.791
2.851
52,442
+0.00(+0.00%)
Nov 17, 2023
2.781
2.882
2.763
2.851
28,272
+0.08(+2.86%)
Nov 16, 2023
2.811
2.831
2.742
2.771
38,160
-0.06(-2.20%)
Nov 15, 2023
2.831
2.910
2.801
2.834
71,326
-0.04(-1.27%)
Nov 14, 2023
2.860
2.890
2.788
2.870
45,057
+0.04(+1.40%)
Nov 13, 2023
2.781
2.834
2.722
2.831
46,952
+0.05(+1.78%)
Nov 10, 2023
2.663
2.781
2.603
2.781
29,487
+0.12(+4.46%)
Nov 09, 2023
2.771
2.781
2.623
2.663
34,892
-0.05(-1.67%)
Nov 08, 2023
2.692
2.841
2.680
2.708
37,819
+0.04(+1.33%)
Nov 07, 2023
2.623
2.722
2.603
2.672
43,736
+0.00(+0.00%)
Nov 06, 2023
2.623
2.722
2.623
2.672
38,483
+0.00(+0.00%)
Nov 03, 2023
2.593
2.711
2.593
2.672
57,059
+0.06(+2.25%)
Nov 02, 2023
2.514
2.653
2.514
2.614
40,356
+0.12(+4.78%)
Nov 01, 2023
2.534
2.582
2.489
2.494
21,575
-0.09(-3.45%)
Oct 31, 2023
2.395
2.583
2.395
2.583
61,298
+0.16(+6.53%)
Oct 30, 2023
2.435
2.474
2.337
2.425
49,508
-0.01(-0.41%)
Oct 27, 2023
2.514
2.577
2.405
2.435
103,343
-0.13(-4.89%)
Oct 26, 2023
2.623
2.662
2.524
2.560
87,129
-0.10(-3.92%)
Oct 25, 2023
2.870
2.870
2.663
2.664
27,544
-0.16(-5.55%)
Oct 24, 2023
2.801
2.858
2.732
2.821
33,929
+0.02(+0.71%)
Oct 23, 2023
2.831
2.870
2.781
2.801
34,980
-0.08(-2.75%)
Oct 20, 2023
2.910
2.950
2.851
2.880
80,579
-0.03(-1.02%)
Oct 19, 2023
2.910
2.999
2.910
2.910
17,501
-0.05(-1.67%)
Oct 18, 2023
3.108
3.187
2.920
2.959
48,109
-0.13(-4.17%)
Oct 17, 2023
2.969
3.167
2.969
3.088
40,940
+0.06(+1.96%)
Oct 16, 2023
3.009
3.058
2.989
3.029
28,250
+0.03(+0.99%)
Oct 13, 2023
3.049
3.071
2.989
2.999
17,801
+0.01(+0.33%)
Oct 12, 2023
3.019
3.098
2.969
2.989
24,596
-0.05(-1.80%)
Oct 11, 2023
3.118
3.157
3.003
3.044
33,842
-0.10(-3.29%)
Oct 10, 2023
3.108
3.157
3.019
3.147
63,491
+0.07(+2.25%)
Oct 09, 2023
3.068
3.078
2.989
3.078
81,449
-0.03(-0.96%)
Oct 06, 2023
3.019
3.167
3.018
3.108
40,034
+0.08(+2.61%)
Oct 05, 2023
3.078
3.167
3.029
3.029
78,760
-0.06(-1.92%)
Oct 04, 2023
3.256
3.286
3.058
3.088
149,283
-0.15(-4.59%)
Oct 03, 2023
3.375
3.404
3.177
3.237
229,744
-0.14(-4.11%)
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
.