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 (%)
May 29, 2020
9.866
9.959
9.710
9.912
239,131
-0.28(-2.71%)
May 28, 2020
10.14
10.41
10.05
10.19
115,206
+0.03(+0.27%)
May 27, 2020
10.43
10.43
9.742
10.16
94,762
-0.14(-1.34%)
May 26, 2020
10.79
10.79
10.25
10.30
174,268
+0.31(+3.14%)
May 22, 2020
9.479
10.02
9.359
9.986
111,594
+0.55(+5.87%)
May 21, 2020
9.147
9.442
9.046
9.433
61,329
+0.33(+3.65%)
May 20, 2020
9.036
9.101
8.916
9.101
35,368
+0.11(+1.23%)
May 19, 2020
9.064
9.092
8.852
8.990
76,259
-0.02(-0.20%)
May 18, 2020
8.612
9.046
8.612
9.009
112,953
+0.69(+8.31%)
May 15, 2020
7.921
8.409
7.921
8.317
84,265
+0.42(+5.37%)
May 14, 2020
7.626
7.930
7.423
7.893
43,712
+0.16(+2.03%)
May 13, 2020
8.050
8.050
7.561
7.736
41,970
-0.30(-3.78%)
May 12, 2020
8.077
8.280
8.041
8.041
41,629
-0.03(-0.34%)
May 11, 2020
8.013
8.077
7.930
8.068
29,241
-0.01(-0.11%)
May 08, 2020
8.059
8.077
7.963
8.077
38,933
+0.10(+1.27%)
May 07, 2020
8.004
8.022
7.879
7.976
17,668
+0.08(+1.05%)
May 06, 2020
7.948
8.031
7.893
7.893
18,569
-0.06(-0.70%)
May 05, 2020
7.875
8.114
7.875
7.948
83,041
+0.05(+0.58%)
May 04, 2020
7.663
7.902
7.561
7.902
45,320
+0.23(+3.00%)
May 01, 2020
7.884
7.921
7.552
7.672
131,332
-0.30(-3.81%)
Apr 30, 2020
8.170
8.188
7.939
7.976
47,068
-0.20(-2.48%)
Apr 29, 2020
8.151
8.216
8.088
8.179
40,558
+0.15(+1.84%)
Apr 28, 2020
8.299
8.299
7.921
8.031
98,395
-0.09(-1.14%)
Apr 27, 2020
7.893
8.151
7.893
8.124
124,536
+0.35(+4.51%)
Apr 24, 2020
7.635
7.773
7.534
7.773
24,075
+0.18(+2.43%)
Apr 23, 2020
7.487
7.627
7.487
7.589
55,439
+0.16(+2.11%)
Apr 22, 2020
7.487
7.515
7.340
7.432
25,936
+0.06(+0.75%)
Apr 21, 2020
7.349
7.450
7.236
7.377
28,265
-0.01(-0.19%)
Apr 20, 2020
7.275
7.543
7.244
7.391
56,756
+0.07(+0.94%)
Apr 17, 2020
7.284
7.350
7.201
7.321
25,919
+0.21(+2.98%)
Apr 16, 2020
7.257
7.257
6.971
7.109
33,049
-0.07(-1.03%)
Apr 15, 2020
7.294
7.294
7.100
7.183
41,859
-0.22(-2.99%)
Apr 14, 2020
7.404
7.506
7.312
7.404
49,415
+0.08(+1.13%)
Apr 13, 2020
7.192
7.321
7.054
7.321
33,761
+0.13(+1.79%)
Apr 09, 2020
7.137
7.229
7.054
7.192
59,430
+0.13(+1.83%)
Apr 08, 2020
6.999
7.146
6.953
7.063
20,700
+0.12(+1.73%)
Apr 07, 2020
7.100
7.192
6.860
6.943
77,156
+0.09(+1.35%)
Apr 06, 2020
6.805
6.923
6.732
6.851
61,181
+0.24(+3.63%)
Apr 03, 2020
6.759
6.862
6.549
6.611
27,763
-0.12(-1.78%)
Apr 02, 2020
6.685
6.921
6.648
6.731
40,716
+0.12(+1.81%)
Apr 01, 2020
7.008
7.008
6.611
6.611
56,967
-0.52(-7.24%)
Mar 31, 2020
7.284
7.395
7.100
7.128
32,110
-0.11(-1.46%)
Mar 30, 2020
7.533
7.533
7.175
7.234
53,703
-0.25(-3.39%)
Mar 27, 2020
7.487
7.589
7.394
7.487
54,441
-0.10(-1.34%)
Mar 26, 2020
7.155
7.736
7.123
7.589
188,182
+0.68(+9.82%)
Mar 25, 2020
6.710
7.153
6.603
6.910
70,775
+0.27(+4.10%)
Mar 24, 2020
6.429
6.738
6.411
6.638
56,797
+0.51(+8.28%)
Mar 23, 2020
5.967
6.139
5.849
6.130
78,639
+0.19(+3.21%)
Mar 20, 2020
5.795
6.229
5.795
5.940
62,637
+0.24(+4.30%)
Mar 19, 2020
5.414
5.740
5.263
5.695
52,770
+0.25(+4.67%)
Mar 18, 2020
5.631
5.726
5.123
5.441
127,312
-0.44(-7.41%)
Mar 17, 2020
5.722
6.076
5.441
5.876
90,447
+0.08(+1.41%)
Mar 16, 2020
5.758
5.967
5.516
5.795
81,707
-0.51(-8.06%)
Mar 13, 2020
6.302
6.484
5.903
6.302
98,256
+0.28(+4.67%)
Mar 12, 2020
6.384
6.511
5.971
6.021
104,301
-1.02(-14.54%)
Mar 11, 2020
7.454
7.481
6.919
7.046
53,725
-0.55(-7.28%)
Mar 10, 2020
7.617
7.763
7.264
7.599
46,728
+0.27(+3.71%)
Mar 09, 2020
7.635
7.787
7.259
7.327
112,504
-0.92(-11.21%)
Mar 06, 2020
8.315
8.524
8.162
8.252
53,704
-0.37(-4.31%)
Mar 05, 2020
8.742
8.869
8.615
8.624
42,864
-0.34(-3.74%)
Mar 04, 2020
8.714
9.031
8.705
8.959
34,005
+0.34(+3.89%)
Mar 03, 2020
8.932
8.932
8.524
8.624
54,966
-0.29(-3.26%)
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
.