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
)
3.430
-0.090 (-2.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2023
2.579
2.638
2.559
2.569
17,708
-0.04(-1.51%)
May 30, 2023
2.657
2.657
2.608
2.608
32,822
+0.00(+0.00%)
May 26, 2023
2.687
2.716
2.569
2.608
46,919
-0.07(-2.57%)
May 25, 2023
2.746
2.756
2.629
2.677
34,584
-0.08(-2.86%)
May 24, 2023
2.716
2.756
2.667
2.756
19,570
+0.00(+0.00%)
May 23, 2023
2.736
2.785
2.726
2.756
30,243
+0.02(+0.59%)
May 22, 2023
2.657
2.756
2.657
2.740
44,336
+0.07(+2.72%)
May 19, 2023
2.736
2.736
2.618
2.667
21,185
-0.03(-1.09%)
May 18, 2023
2.618
2.766
2.618
2.697
29,115
+0.02(+0.73%)
May 17, 2023
2.628
2.697
2.628
2.677
20,465
+0.05(+1.88%)
May 16, 2023
2.628
2.706
2.628
2.628
18,600
-0.03(-1.26%)
May 15, 2023
2.657
2.686
2.648
2.661
31,347
-0.03(-0.95%)
May 12, 2023
2.716
2.736
2.618
2.687
17,953
-0.03(-1.09%)
May 11, 2023
2.854
2.864
2.677
2.716
44,257
-0.14(-4.94%)
May 10, 2023
2.894
2.933
2.854
2.858
15,388
-0.04(-1.25%)
May 09, 2023
2.962
2.962
2.865
2.894
19,862
-0.02(-0.62%)
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
.