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 (%)
Jun 30, 2020
9.461
9.498
9.322
9.498
59,315
-0.13(-1.35%)
Jun 29, 2020
9.666
9.824
9.498
9.629
45,058
+0.01(+0.10%)
Jun 26, 2020
9.862
9.862
9.508
9.620
45,101
-0.18(-1.81%)
Jun 25, 2020
9.806
9.890
9.638
9.796
48,541
+0.00(+0.00%)
Jun 24, 2020
10.09
10.09
9.638
9.796
46,140
-0.30(-2.97%)
Jun 23, 2020
10.09
10.29
10.03
10.10
27,916
+0.03(+0.27%)
Jun 22, 2020
10.05
10.08
9.940
10.07
21,238
+0.02(+0.18%)
Jun 19, 2020
10.38
10.38
10.00
10.05
63,876
-0.17(-1.62%)
Jun 18, 2020
9.977
10.24
9.959
10.22
51,688
+0.16(+1.56%)
Jun 17, 2020
10.14
10.14
9.964
10.06
27,110
-0.05(-0.46%)
Jun 16, 2020
10.32
10.33
10.04
10.11
40,125
+0.08(+0.83%)
Jun 15, 2020
9.774
10.05
9.497
10.02
49,302
+0.12(+1.16%)
Jun 12, 2020
10.06
10.19
9.797
9.908
76,565
+0.17(+1.74%)
Jun 11, 2020
10.34
10.36
9.637
9.739
225,829
-1.01(-9.41%)
Jun 10, 2020
10.84
10.92
10.69
10.75
38,210
-0.11(-1.03%)
Jun 09, 2020
10.83
10.96
10.66
10.86
46,144
-0.03(-0.25%)
Jun 08, 2020
10.42
10.95
10.42
10.89
182,952
+0.57(+5.49%)
Jun 05, 2020
10.52
10.52
10.28
10.32
72,119
+0.03(+0.28%)
Jun 04, 2020
10.33
10.51
10.16
10.29
42,868
-0.02(-0.23%)
Jun 03, 2020
10.21
10.36
10.14
10.32
68,777
+0.23(+2.28%)
Jun 02, 2020
10.12
10.14
9.986
10.09
49,938
+0.06(+0.55%)
Jun 01, 2020
9.903
10.05
9.838
10.03
50,979
+0.12(+1.21%)
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%)
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
.