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 (%)
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%)
Mar 01, 2023
3.285
3.305
3.236
3.285
33,491
-0.01(-0.30%)
Feb 28, 2023
3.285
3.344
3.285
3.295
24,848
+0.01(+0.30%)
Feb 27, 2023
3.344
3.354
3.285
3.285
31,545
-0.06(-1.76%)
Feb 24, 2023
3.344
3.370
3.314
3.344
27,432
-0.05(-1.45%)
Feb 23, 2023
3.373
3.413
3.334
3.393
20,424
+0.00(+0.00%)
Feb 22, 2023
3.393
3.444
3.383
3.393
22,280
-0.01(-0.29%)
Feb 21, 2023
3.452
3.520
3.383
3.403
41,357
-0.13(-3.61%)
Feb 17, 2023
3.560
3.589
3.442
3.530
59,242
-0.05(-1.37%)
Feb 16, 2023
3.550
3.618
3.492
3.579
21,964
-0.01(-0.27%)
Feb 15, 2023
3.471
3.589
3.452
3.589
24,301
+0.09(+2.52%)
Feb 14, 2023
3.432
3.501
3.432
3.501
18,089
+0.04(+1.28%)
Feb 13, 2023
3.452
3.491
3.432
3.457
28,790
-0.01(-0.42%)
Feb 10, 2023
3.442
3.481
3.432
3.471
40,380
+0.01(+0.28%)
Feb 09, 2023
3.589
3.599
3.432
3.462
44,680
-0.14(-3.81%)
Feb 08, 2023
3.618
3.648
3.569
3.599
26,889
-0.01(-0.27%)
Feb 07, 2023
3.687
3.697
3.569
3.609
31,632
-0.08(-2.13%)
Feb 06, 2023
3.766
3.766
3.640
3.687
30,412
-0.01(-0.27%)
Feb 03, 2023
3.697
3.815
3.687
3.697
78,795
-0.06(-1.57%)
Feb 02, 2023
3.677
3.824
3.677
3.756
60,715
+0.09(+2.41%)
Feb 01, 2023
3.569
3.746
3.555
3.668
49,357
+0.09(+2.47%)
Jan 31, 2023
3.481
3.633
3.474
3.579
53,330
+0.08(+2.24%)
Jan 30, 2023
3.422
3.539
3.422
3.501
59,310
+0.04(+1.13%)
Jan 27, 2023
3.334
3.501
3.334
3.462
50,641
+0.06(+1.73%)
Jan 26, 2023
3.560
3.560
3.383
3.403
84,934
-0.25(-6.97%)
Jan 25, 2023
3.736
3.736
3.570
3.658
58,932
-0.07(-1.84%)
Jan 24, 2023
3.785
3.824
3.698
3.726
44,013
-0.05(-1.30%)
Jan 23, 2023
3.756
3.805
3.746
3.775
44,976
+0.03(+0.79%)
Jan 20, 2023
3.717
3.775
3.692
3.746
25,672
+0.05(+1.42%)
Jan 19, 2023
3.775
3.787
3.648
3.693
35,171
-0.13(-3.42%)
Jan 18, 2023
3.922
4.001
3.805
3.824
37,010
-0.07(-1.76%)
Jan 17, 2023
3.864
3.922
3.834
3.893
36,744
+0.06(+1.53%)
Jan 13, 2023
3.844
3.883
3.765
3.834
28,944
+0.02(+0.51%)
Jan 12, 2023
3.726
3.883
3.666
3.815
32,826
+0.13(+3.39%)
Jan 11, 2023
3.589
3.756
3.589
3.690
27,376
+0.10(+2.80%)
Jan 10, 2023
3.520
3.618
3.520
3.589
53,354
+0.01(+0.27%)
Jan 09, 2023
3.726
3.746
3.540
3.579
198,281
-0.10(-2.67%)
Jan 06, 2023
3.775
3.775
3.658
3.677
38,473
+0.02(+0.54%)
Jan 05, 2023
3.658
3.717
3.618
3.658
26,365
-0.04(-1.06%)
Jan 04, 2023
3.560
3.697
3.511
3.697
79,504
+0.19(+5.31%)
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
.