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
)
3.590
-0.050 (-1.37%)
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2022
6.713
6.840
6.615
6.771
286,436
+0.06(+0.87%)
May 27, 2022
6.840
6.840
6.576
6.713
50,332
-0.12(-1.72%)
May 26, 2022
6.771
6.908
6.703
6.830
46,982
+0.15(+2.19%)
May 25, 2022
6.576
6.730
6.542
6.684
74,249
+0.12(+1.87%)
May 24, 2022
6.791
6.791
6.459
6.561
27,776
-0.22(-3.25%)
May 23, 2022
6.918
6.938
6.762
6.781
49,124
-0.13(-1.84%)
May 20, 2022
6.938
6.986
6.597
6.908
81,984
+0.09(+1.29%)
May 19, 2022
6.547
6.918
6.547
6.820
55,912
+0.16(+2.35%)
May 18, 2022
6.977
6.986
6.630
6.664
25,032
-0.38(-5.41%)
May 17, 2022
7.055
7.153
6.938
7.045
53,501
+0.17(+2.41%)
May 16, 2022
6.977
7.138
6.752
6.879
267,027
-0.04(-0.57%)
May 13, 2022
6.811
6.977
6.654
6.918
104,291
+0.37(+5.67%)
May 12, 2022
6.361
6.723
6.254
6.547
87,089
+0.11(+1.67%)
May 11, 2022
6.635
6.742
6.439
6.439
111,938
-0.38(-5.59%)
May 10, 2022
7.026
7.172
6.557
6.820
96,547
-0.16(-2.24%)
May 09, 2022
7.299
7.416
6.938
6.977
103,112
-0.52(-6.91%)
May 06, 2022
7.397
7.495
7.074
7.495
230,520
+0.07(+0.92%)
May 05, 2022
7.846
7.846
7.338
7.426
168,470
-0.51(-6.40%)
May 04, 2022
7.827
7.993
7.622
7.934
136,594
+0.07(+0.87%)
May 03, 2022
8.032
8.110
7.837
7.866
89,785
-0.14(-1.71%)
May 02, 2022
7.954
8.042
7.817
8.003
50,506
+0.05(+0.61%)
Apr 29, 2022
8.071
8.306
7.915
7.954
43,538
-0.18(-2.16%)
Apr 28, 2022
8.130
8.188
7.817
8.130
77,919
+0.08(+0.97%)
Apr 27, 2022
8.286
8.345
8.012
8.051
72,881
-0.23(-2.83%)
Apr 26, 2022
8.364
8.511
8.227
8.286
118,004
-0.23(-2.75%)
Apr 25, 2022
8.472
8.599
8.335
8.521
72,588
-0.01(-0.11%)
Apr 22, 2022
8.589
8.696
8.472
8.530
67,430
-0.08(-0.91%)
Apr 21, 2022
8.921
8.981
8.589
8.608
92,625
-0.26(-2.97%)
Apr 20, 2022
9.087
9.087
8.823
8.872
59,134
-0.12(-1.30%)
Apr 19, 2022
8.794
9.068
8.696
8.990
61,963
+0.14(+1.55%)
Apr 18, 2022
9.175
9.175
8.775
8.853
109,049
-0.42(-4.53%)
Apr 14, 2022
9.556
9.556
9.204
9.273
72,539
-0.20(-2.06%)
Apr 13, 2022
9.332
9.615
9.332
9.468
52,447
+0.08(+0.83%)
Apr 12, 2022
9.713
9.817
9.361
9.390
63,954
-0.27(-2.83%)
Apr 11, 2022
9.761
9.761
9.537
9.664
39,519
-0.12(-1.20%)
Apr 08, 2022
9.918
9.947
9.694
9.781
67,963
-0.14(-1.38%)
Apr 07, 2022
9.898
9.918
9.537
9.918
81,372
-0.02(-0.20%)
Apr 06, 2022
10.27
10.31
9.840
9.937
45,518
-0.40(-3.88%)
Apr 05, 2022
10.60
10.61
10.12
10.34
77,685
-0.22(-2.13%)
Apr 04, 2022
10.60
10.68
10.51
10.56
59,856
+0.09(+0.84%)
Apr 01, 2022
10.57
10.73
10.39
10.47
130,787
+0.02(+0.19%)
Mar 31, 2022
10.74
10.74
10.46
10.46
42,811
-0.25(-2.37%)
Mar 30, 2022
10.76
10.98
10.52
10.71
100,358
-0.09(-0.83%)
Mar 29, 2022
10.65
10.85
10.55
10.80
84,916
+0.24(+2.24%)
Mar 28, 2022
10.79
10.79
10.36
10.56
94,761
-0.22(-2.08%)
Mar 25, 2022
11.31
11.31
10.59
10.79
244,381
+0.19(+1.75%)
Mar 24, 2022
10.26
10.69
10.08
10.60
81,612
+0.38(+3.73%)
Mar 23, 2022
10.38
10.54
10.16
10.22
112,924
-0.05(-0.48%)
Mar 22, 2022
10.16
10.40
10.16
10.27
51,310
+0.19(+1.84%)
Mar 21, 2022
10.30
10.32
9.996
10.08
39,151
-0.13(-1.24%)
Mar 18, 2022
9.849
10.24
9.791
10.21
53,261
+0.36(+3.67%)
Mar 17, 2022
9.517
9.891
9.419
9.849
52,072
+0.33(+3.49%)
Mar 16, 2022
9.234
9.517
9.185
9.517
35,979
+0.47(+5.18%)
Mar 15, 2022
8.931
9.112
8.844
9.048
38,181
+0.13(+1.47%)
Mar 14, 2022
9.156
9.375
8.882
8.917
68,851
-0.26(-2.81%)
Mar 11, 2022
9.488
9.566
9.165
9.175
50,778
-0.29(-3.10%)
Mar 10, 2022
9.371
9.478
9.279
9.468
28,161
-0.03(-0.31%)
Mar 09, 2022
9.566
9.693
9.390
9.498
102,033
+0.30(+3.29%)
Mar 08, 2022
8.990
9.478
8.882
9.195
70,807
+0.20(+2.17%)
Mar 07, 2022
9.459
9.459
8.999
8.999
77,490
-0.49(-5.15%)
Mar 04, 2022
9.693
9.809
9.341
9.488
61,662
-0.32(-3.29%)
Mar 03, 2022
10.17
10.17
9.674
9.810
50,416
-0.29(-2.90%)
Mar 02, 2022
10.09
10.15
9.947
10.10
33,513
+0.11(+1.07%)
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
.