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 (%)
Aug 31, 2023
2.955
3.360
2.915
3.162
496,228
+0.37(+13.07%)
Aug 30, 2023
2.431
2.876
2.431
2.797
324,223
+0.36(+14.57%)
Aug 29, 2023
2.421
2.520
2.421
2.441
72,574
+0.01(+0.41%)
Aug 28, 2023
2.421
2.461
2.411
2.431
22,105
+0.00(+0.20%)
Aug 25, 2023
2.431
2.441
2.421
2.426
33,552
-0.00(-0.20%)
Aug 24, 2023
2.490
2.530
2.431
2.431
47,119
-0.09(-3.53%)
Aug 23, 2023
2.520
2.540
2.500
2.520
16,215
-0.01(-0.39%)
Aug 22, 2023
2.500
2.550
2.500
2.530
31,525
-0.02(-0.67%)
Aug 21, 2023
2.510
2.569
2.510
2.547
34,523
-0.02(-0.83%)
Aug 18, 2023
2.500
2.569
2.500
2.568
30,579
+0.02(+0.71%)
Aug 17, 2023
2.510
2.554
2.510
2.550
34,084
+0.03(+1.07%)
Aug 16, 2023
2.510
2.564
2.491
2.523
42,615
-0.01(-0.55%)
Aug 15, 2023
2.599
2.599
2.510
2.537
39,169
-0.05(-1.77%)
Aug 14, 2023
2.589
2.599
2.520
2.582
33,283
+0.01(+0.51%)
Aug 11, 2023
2.559
2.579
2.530
2.569
19,904
+0.01(+0.53%)
Aug 10, 2023
2.589
2.597
2.520
2.556
30,250
-0.02(-0.91%)
Aug 09, 2023
2.698
2.698
2.569
2.579
29,739
-0.08(-2.85%)
Aug 08, 2023
2.550
2.658
2.550
2.655
31,617
+0.08(+2.94%)
Aug 07, 2023
2.569
2.609
2.550
2.579
234,394
-0.03(-1.14%)
Aug 04, 2023
2.638
2.668
2.589
2.609
28,650
-0.03(-1.12%)
Aug 03, 2023
2.609
2.668
2.591
2.638
25,238
+0.01(+0.22%)
Aug 02, 2023
2.629
2.668
2.609
2.633
38,388
-0.04(-1.33%)
Aug 01, 2023
2.688
2.718
2.658
2.668
25,358
-0.04(-1.46%)
Jul 31, 2023
2.638
2.718
2.620
2.708
53,529
+0.10(+3.80%)
Jul 28, 2023
2.520
2.619
2.520
2.608
29,055
+0.06(+2.52%)
Jul 27, 2023
2.510
2.569
2.510
2.544
49,358
+0.01(+0.57%)
Jul 26, 2023
2.520
2.569
2.520
2.530
65,783
+0.02(+0.80%)
Jul 25, 2023
2.579
2.583
2.510
2.510
35,368
-0.02(-0.59%)
Jul 24, 2023
2.520
2.579
2.520
2.525
50,380
-0.02(-0.74%)
Jul 21, 2023
2.579
2.589
2.530
2.544
41,947
-0.04(-1.37%)
Jul 20, 2023
2.609
2.658
2.540
2.579
59,514
-0.05(-1.88%)
Jul 19, 2023
2.619
2.718
2.609
2.629
44,691
+0.03(+1.14%)
Jul 18, 2023
2.619
2.686
2.599
2.599
27,605
+0.03(+1.15%)
Jul 17, 2023
2.688
2.747
2.569
2.569
51,354
-0.18(-6.47%)
Jul 14, 2023
2.806
2.826
2.708
2.747
33,463
-0.08(-2.80%)
Jul 13, 2023
2.767
2.846
2.718
2.826
29,096
+0.06(+2.14%)
Jul 12, 2023
2.836
2.836
2.718
2.767
24,842
-0.01(-0.36%)
Jul 11, 2023
2.767
2.816
2.718
2.777
15,330
+0.05(+1.81%)
Jul 10, 2023
2.727
2.796
2.727
2.727
52,439
-0.01(-0.36%)
Jul 07, 2023
2.599
2.787
2.589
2.737
32,862
+0.12(+4.53%)
Jul 06, 2023
2.658
2.658
2.559
2.619
76,170
-0.07(-2.57%)
Jul 05, 2023
2.797
2.797
2.668
2.688
49,721
-0.05(-1.81%)
Jul 03, 2023
2.569
2.737
2.550
2.737
63,095
+0.20(+7.78%)
Jun 30, 2023
2.530
2.584
2.520
2.540
81,141
+0.02(+0.78%)
Jun 29, 2023
2.559
2.559
2.500
2.520
40,756
-0.06(-2.30%)
Jun 28, 2023
2.569
2.579
2.500
2.579
48,644
+0.06(+2.35%)
Jun 27, 2023
2.530
2.569
2.520
2.520
28,537
-0.01(-0.39%)
Jun 26, 2023
2.520
2.569
2.510
2.530
41,993
+0.00(+0.00%)
Jun 23, 2023
2.569
2.629
2.530
2.530
69,821
-0.12(-4.48%)
Jun 22, 2023
2.638
2.688
2.619
2.648
66,590
+0.00(+0.03%)
Jun 21, 2023
2.559
2.756
2.559
2.648
164,792
+0.04(+1.51%)
Jun 20, 2023
2.588
2.648
2.588
2.608
21,139
-0.01(-0.38%)
Jun 16, 2023
2.608
2.726
2.608
2.618
48,075
+0.00(+0.00%)
Jun 15, 2023
2.648
2.648
2.559
2.618
85,369
+0.01(+0.38%)
Jun 14, 2023
2.588
2.608
2.559
2.608
34,368
+0.02(+0.76%)
Jun 13, 2023
2.588
2.632
2.579
2.588
34,596
-0.03(-1.13%)
Jun 12, 2023
2.667
2.667
2.559
2.618
46,533
-0.02(-0.75%)
Jun 09, 2023
2.608
2.677
2.598
2.638
62,913
-0.01(-0.37%)
Jun 08, 2023
2.520
2.706
2.520
2.648
36,832
-0.01(-0.37%)
Jun 07, 2023
2.559
2.746
2.559
2.657
51,110
+0.08(+3.25%)
Jun 06, 2023
2.510
2.593
2.510
2.574
32,376
+0.04(+1.55%)
Jun 05, 2023
2.529
2.579
2.516
2.534
42,614
-0.00(-0.19%)
Jun 02, 2023
2.539
2.598
2.539
2.539
16,023
-0.01(-0.39%)
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
.