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
)
3.620
-0.020 (-0.55%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
3.563
3.618
3.531
3.553
40,351
-0.01(-0.28%)
Feb 28, 2024
3.573
3.642
3.559
3.563
45,414
+0.02(+0.56%)
Feb 27, 2024
3.583
3.690
3.543
3.543
31,862
-0.10(-2.72%)
Feb 26, 2024
3.672
3.722
3.576
3.642
44,237
-0.03(-0.81%)
Feb 23, 2024
3.632
3.706
3.573
3.672
104,806
+0.06(+1.71%)
Feb 22, 2024
3.503
3.612
3.501
3.610
34,158
+0.09(+2.48%)
Feb 21, 2024
3.603
3.603
3.483
3.523
37,889
-0.06(-1.66%)
Feb 20, 2024
3.632
3.641
3.573
3.583
41,591
-0.08(-2.17%)
Feb 16, 2024
3.593
3.672
3.533
3.662
28,093
+0.05(+1.37%)
Feb 15, 2024
3.503
3.622
3.444
3.612
53,766
+0.19(+5.51%)
Feb 14, 2024
3.364
3.460
3.335
3.424
54,845
+0.05(+1.47%)
Feb 13, 2024
3.533
3.533
3.345
3.374
53,976
-0.12(-3.41%)
Feb 12, 2024
3.811
3.811
3.493
3.493
93,842
-0.13(-3.56%)
Feb 09, 2024
3.712
3.712
3.622
3.622
53,923
-0.02(-0.54%)
Feb 08, 2024
3.722
3.755
3.603
3.642
39,735
-0.08(-2.22%)
Feb 07, 2024
3.920
3.920
3.722
3.725
97,928
-0.11(-2.76%)
Feb 06, 2024
3.672
3.871
3.672
3.831
97,986
+0.16(+4.32%)
Feb 05, 2024
3.722
3.761
3.622
3.672
80,988
-0.10(-2.63%)
Feb 02, 2024
3.771
3.821
3.699
3.771
40,159
-0.05(-1.30%)
Feb 01, 2024
3.622
3.841
3.563
3.821
173,994
+0.19(+5.19%)
Jan 31, 2024
3.622
3.672
3.573
3.632
24,354
-0.04(-1.08%)
Jan 30, 2024
3.593
3.708
3.593
3.672
69,470
+0.04(+1.09%)
Jan 29, 2024
3.503
3.662
3.503
3.632
58,415
+0.06(+1.67%)
Jan 26, 2024
3.563
3.622
3.553
3.573
34,237
+0.01(+0.28%)
Jan 25, 2024
3.543
3.597
3.478
3.563
30,279
+0.05(+1.41%)
Jan 24, 2024
3.424
3.553
3.404
3.513
73,173
+0.11(+3.21%)
Jan 23, 2024
3.513
3.513
3.384
3.404
37,897
-0.03(-0.87%)
Jan 22, 2024
3.483
3.483
3.377
3.434
74,877
+0.03(+0.87%)
Jan 19, 2024
3.265
3.424
3.235
3.404
36,276
+0.14(+4.26%)
Jan 18, 2024
3.414
3.463
3.235
3.265
34,214
-0.14(-4.08%)
Jan 17, 2024
3.563
3.573
3.384
3.404
43,696
-0.11(-3.11%)
Jan 16, 2024
3.464
3.593
3.384
3.513
160,061
+0.21(+6.31%)
Jan 12, 2024
3.176
3.354
3.166
3.305
60,420
+0.20(+6.39%)
Jan 11, 2024
3.077
3.154
3.037
3.106
23,412
+0.01(+0.32%)
Jan 10, 2024
3.196
3.214
3.047
3.096
52,265
-0.08(-2.50%)
Jan 09, 2024
3.345
3.345
3.146
3.176
53,355
-0.15(-4.48%)
Jan 08, 2024
3.295
3.354
3.225
3.325
81,269
+0.05(+1.67%)
Jan 05, 2024
3.176
3.298
3.077
3.270
76,115
+0.11(+3.62%)
Jan 04, 2024
3.096
3.176
3.077
3.156
50,650
+0.10(+3.25%)
Jan 03, 2024
2.967
3.136
2.828
3.057
105,611
+0.04(+1.32%)
Jan 02, 2024
2.997
3.077
2.958
3.017
72,929
+0.02(+0.66%)
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%)
Oct 02, 2023
3.474
3.474
3.276
3.375
112,872
-0.01(-0.29%)
Sep 29, 2023
3.415
3.514
3.361
3.385
121,772
-0.09(-2.56%)
Sep 28, 2023
3.514
3.514
3.360
3.474
43,161
+0.00(+0.00%)
Sep 27, 2023
3.553
3.702
3.412
3.474
48,464
-0.02(-0.57%)
Sep 26, 2023
3.464
3.652
3.454
3.494
78,574
+0.04(+1.15%)
Sep 25, 2023
3.454
3.563
3.449
3.454
273,312
-0.03(-0.74%)
Sep 22, 2023
3.449
3.548
3.419
3.480
58,240
+0.07(+2.08%)
Sep 21, 2023
3.459
3.508
3.310
3.409
99,026
-0.12(-3.48%)
Sep 20, 2023
3.518
3.646
3.498
3.532
127,153
+0.03(+0.97%)
Sep 19, 2023
3.696
3.701
3.498
3.498
72,730
-0.26(-6.84%)
Sep 18, 2023
3.903
3.903
3.656
3.755
115,044
-0.13(-3.31%)
Sep 15, 2023
4.042
4.101
3.824
3.884
140,134
+0.05(+1.36%)
Sep 14, 2023
3.716
3.903
3.716
3.831
104,915
+0.12(+3.12%)
Sep 13, 2023
3.755
3.913
3.558
3.716
73,859
-0.03(-0.79%)
Sep 12, 2023
3.913
3.953
3.498
3.745
124,007
-0.16(-4.05%)
Sep 11, 2023
3.666
3.943
3.637
3.903
225,626
+0.37(+10.34%)
Sep 08, 2023
3.498
3.785
3.488
3.538
109,530
-0.01(-0.28%)
Sep 07, 2023
3.508
3.646
3.370
3.548
89,655
+0.04(+1.13%)
Sep 06, 2023
3.755
3.755
3.459
3.508
193,558
+0.05(+1.43%)
Sep 05, 2023
3.182
3.478
3.182
3.459
142,150
+0.28(+8.69%)
Sep 01, 2023
3.449
3.449
3.113
3.182
204,780
+0.02(+0.63%)
Aug 31, 2023
2.955
3.360
2.915
3.162
496,228
+0.37(+13.07%)
Aug 30, 2023
2.431
2.876
2.431
2.797
324,223
+0.36(+14.57%)
Aug 29, 2023
2.421
2.520
2.421
2.441
72,574
+0.01(+0.41%)
Aug 28, 2023
2.421
2.461
2.411
2.431
22,105
+0.00(+0.20%)
Aug 25, 2023
2.431
2.441
2.421
2.426
33,552
-0.00(-0.20%)
Aug 24, 2023
2.490
2.530
2.431
2.431
47,119
-0.09(-3.53%)
Aug 23, 2023
2.520
2.540
2.500
2.520
16,215
-0.01(-0.39%)
Aug 22, 2023
2.500
2.550
2.500
2.530
31,525
-0.02(-0.67%)
Aug 21, 2023
2.510
2.569
2.510
2.547
34,523
-0.02(-0.83%)
Aug 18, 2023
2.500
2.569
2.500
2.568
30,579
+0.02(+0.71%)
Aug 17, 2023
2.510
2.554
2.510
2.550
34,084
+0.03(+1.07%)
Aug 16, 2023
2.510
2.564
2.491
2.523
42,615
-0.01(-0.55%)
Aug 15, 2023
2.599
2.599
2.510
2.537
39,169
-0.05(-1.77%)
Aug 14, 2023
2.589
2.599
2.520
2.582
33,283
+0.01(+0.51%)
Aug 11, 2023
2.559
2.579
2.530
2.569
19,904
+0.01(+0.53%)
Aug 10, 2023
2.589
2.597
2.520
2.556
30,250
-0.02(-0.91%)
Aug 09, 2023
2.698
2.698
2.569
2.579
29,739
-0.08(-2.85%)
Aug 08, 2023
2.550
2.658
2.550
2.655
31,617
+0.08(+2.94%)
Aug 07, 2023
2.569
2.609
2.550
2.579
234,394
-0.03(-1.14%)
Aug 04, 2023
2.638
2.668
2.589
2.609
28,650
-0.03(-1.12%)
Aug 03, 2023
2.609
2.668
2.591
2.638
25,238
+0.01(+0.22%)
Aug 02, 2023
2.629
2.668
2.609
2.633
38,388
-0.04(-1.33%)
Aug 01, 2023
2.688
2.718
2.658
2.668
25,358
-0.04(-1.46%)
Jul 31, 2023
2.638
2.718
2.620
2.708
53,529
+0.10(+3.80%)
Jul 28, 2023
2.520
2.619
2.520
2.608
29,055
+0.06(+2.52%)
Jul 27, 2023
2.510
2.569
2.510
2.544
49,358
+0.01(+0.57%)
Jul 26, 2023
2.520
2.569
2.520
2.530
65,783
+0.02(+0.80%)
Jul 25, 2023
2.579
2.583
2.510
2.510
35,368
-0.02(-0.59%)
Jul 24, 2023
2.520
2.579
2.520
2.525
50,380
-0.02(-0.74%)
Jul 21, 2023
2.579
2.589
2.530
2.544
41,947
-0.04(-1.37%)
Jul 20, 2023
2.609
2.658
2.540
2.579
59,514
-0.05(-1.88%)
Jul 19, 2023
2.619
2.718
2.609
2.629
44,691
+0.03(+1.14%)
Jul 18, 2023
2.619
2.686
2.599
2.599
27,605
+0.03(+1.15%)
Jul 17, 2023
2.688
2.747
2.569
2.569
51,354
-0.18(-6.47%)
Jul 14, 2023
2.806
2.826
2.708
2.747
33,463
-0.08(-2.80%)
Jul 13, 2023
2.767
2.846
2.718
2.826
29,096
+0.06(+2.14%)
Jul 12, 2023
2.836
2.836
2.718
2.767
24,842
-0.01(-0.36%)
Jul 11, 2023
2.767
2.816
2.718
2.777
15,330
+0.05(+1.81%)
Jul 10, 2023
2.727
2.796
2.727
2.727
52,439
-0.01(-0.36%)
Jul 07, 2023
2.599
2.787
2.589
2.737
32,862
+0.12(+4.53%)
Jul 06, 2023
2.658
2.658
2.559
2.619
76,170
-0.07(-2.57%)
Jul 05, 2023
2.797
2.797
2.668
2.688
49,721
-0.05(-1.81%)
Jul 03, 2023
2.569
2.737
2.550
2.737
63,095
+0.20(+7.78%)
Jun 30, 2023
2.530
2.584
2.520
2.540
81,141
+0.02(+0.78%)
Jun 29, 2023
2.559
2.559
2.500
2.520
40,756
-0.06(-2.30%)
Jun 28, 2023
2.569
2.579
2.500
2.579
48,644
+0.06(+2.35%)
Jun 27, 2023
2.530
2.569
2.520
2.520
28,537
-0.01(-0.39%)
Jun 26, 2023
2.520
2.569
2.510
2.530
41,993
+0.00(+0.00%)
Jun 23, 2023
2.569
2.629
2.530
2.530
69,821
-0.12(-4.48%)
Jun 22, 2023
2.638
2.688
2.619
2.648
66,590
+0.00(+0.03%)
Jun 21, 2023
2.559
2.756
2.559
2.648
164,792
+0.04(+1.51%)
Jun 20, 2023
2.588
2.648
2.588
2.608
21,139
-0.01(-0.38%)
Jun 16, 2023
2.608
2.726
2.608
2.618
48,075
+0.00(+0.00%)
Jun 15, 2023
2.648
2.648
2.559
2.618
85,369
-0.29(-10.08%)
May 08, 2023
2.962
2.962
2.864
2.912
40,079
-0.03(-1.06%)
May 05, 2023
2.805
2.943
2.805
2.943
58,412
+0.18(+6.41%)
May 04, 2023
2.628
2.835
2.618
2.766
45,821
+0.09(+3.31%)
May 03, 2023
2.707
2.766
2.667
2.677
18,290
-0.02(-0.91%)
May 02, 2023
2.736
2.756
2.648
2.702
30,767
-0.02(-0.91%)
May 01, 2023
2.707
2.805
2.707
2.726
27,025
+0.02(+0.73%)
Apr 28, 2023
2.677
2.756
2.677
2.707
65,223
-0.03(-1.08%)
Apr 27, 2023
2.667
2.835
2.598
2.736
59,412
+0.18(+6.92%)
Apr 26, 2023
2.579
2.607
2.549
2.559
30,880
-0.03(-1.14%)
Apr 25, 2023
2.648
2.648
2.588
2.588
34,160
-0.09(-3.31%)
Apr 24, 2023
2.618
2.696
2.588
2.677
35,076
+0.05(+1.87%)
Apr 21, 2023
2.657
2.686
2.618
2.628
36,730
-0.05(-1.82%)
Apr 20, 2023
2.707
2.766
2.667
2.677
30,555
-0.06(-2.17%)
Apr 19, 2023
2.707
2.756
2.707
2.736
15,386
+0.00(+0.18%)
Apr 18, 2023
2.746
2.823
2.707
2.731
31,175
-0.01(-0.54%)
Apr 17, 2023
2.707
2.799
2.707
2.746
19,603
+0.04(+1.45%)
Apr 14, 2023
2.854
2.854
2.697
2.707
46,272
-0.10(-3.51%)
Apr 13, 2023
2.736
2.825
2.736
2.805
39,713
+0.06(+2.15%)
Apr 12, 2023
2.775
2.785
2.707
2.746
20,685
+0.02(+0.62%)
Apr 11, 2023
2.736
2.775
2.726
2.729
25,175
-0.02(-0.61%)
Apr 10, 2023
2.716
2.775
2.707
2.746
18,282
+0.02(+0.72%)
Apr 06, 2023
2.707
2.775
2.677
2.726
37,492
+0.02(+0.73%)
Apr 05, 2023
2.766
2.775
2.667
2.707
53,797
-0.06(-2.14%)
Apr 04, 2023
2.825
2.835
2.766
2.766
18,935
-0.05(-1.75%)
Apr 03, 2023
2.854
2.923
2.805
2.815
26,594
-0.04(-1.38%)
Mar 31, 2023
2.874
2.913
2.854
2.854
25,915
+0.00(+0.00%)
Mar 30, 2023
2.943
2.943
2.835
2.854
65,603
+0.00(+0.00%)
Mar 29, 2023
2.825
2.913
2.825
2.854
31,491
-0.04(-1.36%)
Mar 28, 2023
2.884
2.903
2.844
2.894
16,703
+0.01(+0.34%)
Mar 27, 2023
2.854
2.909
2.805
2.884
42,243
+0.02(+0.69%)
Mar 24, 2023
2.864
2.884
2.854
2.864
18,753
-0.04(-1.36%)
Mar 23, 2023
2.943
2.993
2.859
2.903
32,888
-0.05(-1.67%)
Mar 22, 2023
2.972
3.061
2.943
2.953
56,201
-0.02(-0.66%)
Mar 21, 2023
3.022
3.041
2.943
2.972
26,466
+0.02(+0.70%)
Mar 20, 2023
2.971
3.030
2.922
2.952
52,314
-0.07(-2.22%)
Mar 17, 2023
2.971
3.040
2.971
3.019
17,043
-0.00(-0.06%)
Mar 16, 2023
3.069
3.118
2.952
3.020
36,820
+0.00(+0.00%)
Mar 15, 2023
3.030
3.059
2.971
3.020
30,223
-0.06(-1.91%)
Mar 14, 2023
3.069
3.138
3.050
3.079
20,992
+0.04(+1.29%)
Mar 13, 2023
3.010
3.109
2.991
3.040
40,264
-0.03(-0.85%)
Mar 10, 2023
3.138
3.163
3.050
3.066
25,405
-0.12(-3.74%)
Mar 09, 2023
3.305
3.305
3.148
3.185
37,935
-0.09(-2.75%)
Mar 08, 2023
3.305
3.310
3.245
3.275
29,451
-0.06(-1.76%)
Mar 07, 2023
3.314
3.425
3.265
3.334
24,939
-0.01(-0.29%)
Mar 06, 2023
3.373
3.429
3.315
3.344
35,911
-0.04(-1.16%)
Mar 03, 2023
3.354
3.413
3.337
3.383
24,024
+0.03(+0.88%)
Mar 02, 2023
3.256
3.364
3.256
3.354
41,666
+0.07(+2.09%)
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
.