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 (%)
Aug 31, 2020
11.77
11.77
11.46
11.68
105,552
+0.00(+0.00%)
Aug 28, 2020
11.37
11.68
11.30
11.68
98,579
+0.44(+3.89%)
Aug 27, 2020
11.24
11.36
11.18
11.24
72,393
+0.07(+0.58%)
Aug 26, 2020
11.36
11.38
11.08
11.17
120,212
-0.18(-1.56%)
Aug 25, 2020
11.10
11.44
11.10
11.35
105,462
+0.25(+2.26%)
Aug 24, 2020
11.13
11.15
10.97
11.10
152,943
-0.03(-0.25%)
Aug 21, 2020
11.30
11.36
11.09
11.13
66,471
-0.28(-2.45%)
Aug 20, 2020
11.55
11.58
11.39
11.41
95,547
-0.31(-2.62%)
Aug 19, 2020
11.56
11.79
11.56
11.71
98,155
+0.23(+2.01%)
Aug 18, 2020
11.78
11.82
11.42
11.48
108,634
-0.10(-0.87%)
Aug 17, 2020
11.57
11.67
11.50
11.58
89,218
+0.10(+0.89%)
Aug 14, 2020
11.45
11.51
11.26
11.48
59,813
+0.07(+0.65%)
Aug 13, 2020
11.09
11.43
11.06
11.41
93,590
+0.34(+3.11%)
Aug 12, 2020
11.03
11.10
10.98
11.06
67,990
+0.12(+1.11%)
Aug 11, 2020
11.29
11.34
10.94
10.94
233,319
-0.34(-2.97%)
Aug 10, 2020
11.02
11.29
11.02
11.28
123,385
+0.49(+4.58%)
Aug 07, 2020
11.01
11.08
10.77
10.78
226,368
-0.30(-2.69%)
Aug 06, 2020
11.16
11.21
11.05
11.08
78,987
-0.07(-0.67%)
Aug 05, 2020
11.22
11.29
11.12
11.16
70,688
-0.01(-0.08%)
Aug 04, 2020
10.94
11.17
10.91
11.17
79,429
+0.20(+1.87%)
Aug 03, 2020
10.77
11.00
10.76
10.96
103,211
+0.21(+1.99%)
Jul 31, 2020
10.88
10.93
10.66
10.75
29,853
-0.13(-1.20%)
Jul 30, 2020
10.72
10.94
10.71
10.88
73,371
+0.07(+0.60%)
Jul 29, 2020
10.94
10.94
10.72
10.81
48,706
-0.11(-1.02%)
Jul 28, 2020
10.63
10.97
10.57
10.92
109,109
+0.35(+3.35%)
Jul 27, 2020
10.28
10.57
10.25
10.57
110,451
+0.37(+3.65%)
Jul 24, 2020
10.21
10.24
10.06
10.20
37,047
-0.08(-0.82%)
Jul 23, 2020
10.38
10.48
10.17
10.28
78,851
-0.11(-1.08%)
Jul 22, 2020
10.46
10.50
10.35
10.39
33,232
-0.06(-0.53%)
Jul 21, 2020
10.30
10.56
10.28
10.45
47,972
+0.19(+1.81%)
Jul 20, 2020
10.23
10.33
10.22
10.26
144,683
+0.04(+0.36%)
Jul 17, 2020
10.22
10.35
10.20
10.22
60,458
+0.03(+0.27%)
Jul 16, 2020
10.20
10.33
10.06
10.20
43,642
-0.11(-1.08%)
Jul 15, 2020
10.10
10.34
10.10
10.31
50,582
+0.24(+2.41%)
Jul 14, 2020
9.973
10.19
9.783
10.07
52,503
+0.09(+0.93%)
Jul 13, 2020
10.00
10.41
9.945
9.973
81,970
+0.14(+1.42%)
Jul 10, 2020
9.545
9.871
9.461
9.834
60,243
+0.34(+3.53%)
Jul 09, 2020
9.685
9.685
9.359
9.498
39,797
-0.12(-1.26%)
Jul 08, 2020
9.592
9.750
9.517
9.620
25,732
+0.02(+0.19%)
Jul 07, 2020
9.582
9.685
9.508
9.601
50,671
-0.09(-0.96%)
Jul 06, 2020
9.741
9.741
9.587
9.694
48,837
+0.15(+1.56%)
Jul 02, 2020
9.796
9.796
9.530
9.545
41,987
-0.13(-1.35%)
Jul 01, 2020
9.545
9.731
9.545
9.675
53,634
+0.18(+1.86%)
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%)
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
.