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
)
4.090
+0.010 (+0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 2, 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 02, 2024
4.170
4.220
4.060
4.090
81,148
+0.01(+0.25%)
May 01, 2024
4.700
4.762
4.068
4.080
168,006
-0.47(-10.33%)
Apr 30, 2024
3.790
4.610
3.712
4.550
406,279
+0.76(+20.05%)
Apr 29, 2024
3.770
3.810
3.650
3.790
64,195
+0.01(+0.26%)
Apr 26, 2024
3.660
3.790
3.660
3.780
21,129
+0.07(+1.89%)
Apr 25, 2024
3.750
3.760
3.650
3.710
14,538
-0.10(-2.63%)
Apr 24, 2024
3.780
3.810
3.700
3.810
102,688
+0.02(+0.54%)
Apr 23, 2024
3.700
3.850
3.700
3.789
43,577
+0.12(+3.26%)
Apr 22, 2024
3.740
3.810
3.600
3.670
38,469
-0.12(-3.17%)
Apr 19, 2024
3.800
3.840
3.730
3.790
33,878
-0.03(-0.79%)
Apr 18, 2024
3.850
3.863
3.755
3.820
36,382
+0.00(+0.00%)
Apr 17, 2024
3.770
3.850
3.670
3.820
52,283
+0.04(+1.06%)
Apr 16, 2024
3.840
3.840
3.690
3.780
23,081
-0.02(-0.42%)
Apr 15, 2024
3.800
3.835
3.689
3.796
73,955
+0.01(+0.16%)
Apr 12, 2024
4.130
4.130
3.743
3.790
37,227
-0.24(-5.96%)
Apr 11, 2024
4.080
4.120
3.960
4.030
62,181
-0.05(-1.28%)
Apr 10, 2024
4.020
4.150
4.000
4.082
35,502
-0.06(-1.39%)
Apr 09, 2024
4.210
4.210
4.000
4.140
75,517
-0.06(-1.43%)
Apr 08, 2024
4.270
4.370
4.200
4.200
63,480
-0.04(-0.94%)
Apr 05, 2024
4.140
4.269
4.130
4.240
70,487
+0.10(+2.42%)
Apr 04, 2024
4.500
4.600
4.087
4.140
203,880
-0.24(-5.48%)
Apr 03, 2024
4.170
4.460
4.140
4.380
110,499
+0.22(+5.29%)
Apr 02, 2024
4.120
4.200
4.100
4.160
76,310
+0.03(+0.73%)
Apr 01, 2024
4.150
4.150
4.050
4.130
77,418
+0.05(+1.23%)
Mar 28, 2024
4.200
4.210
4.000
4.080
157,656
-0.04(-0.97%)
Mar 27, 2024
4.000
4.140
3.860
4.120
167,337
+0.16(+4.04%)
Mar 26, 2024
3.730
4.000
3.730
3.960
91,088
+0.22(+5.86%)
Mar 25, 2024
3.980
3.980
3.730
3.741
86,531
-0.10(-2.61%)
Mar 22, 2024
3.840
3.890
3.740
3.841
73,627
+0.06(+1.62%)
Mar 21, 2024
3.660
3.800
3.600
3.780
38,595
+0.09(+2.39%)
Mar 20, 2024
3.672
3.722
3.632
3.692
37,927
+0.06(+1.64%)
Mar 19, 2024
3.662
3.662
3.574
3.632
32,576
-0.03(-0.81%)
Mar 18, 2024
3.533
3.702
3.533
3.662
160,767
+0.16(+4.53%)
Mar 15, 2024
3.206
3.523
3.206
3.503
72,530
+0.30(+9.51%)
Mar 14, 2024
3.225
3.275
3.176
3.199
20,683
-0.04(-1.12%)
Mar 13, 2024
3.176
3.275
3.176
3.235
31,470
+0.04(+1.24%)
Mar 12, 2024
3.206
3.245
3.171
3.196
29,970
-0.02(-0.77%)
Mar 11, 2024
3.295
3.354
3.186
3.220
176,144
-0.09(-2.85%)
Mar 08, 2024
3.285
3.384
3.258
3.315
64,900
+0.04(+1.21%)
Mar 07, 2024
3.325
3.358
3.235
3.275
83,855
-0.07(-2.08%)
Mar 06, 2024
3.464
3.464
3.305
3.345
43,905
-0.08(-2.32%)
Mar 05, 2024
3.503
3.543
3.374
3.424
49,660
-0.02(-0.58%)
Mar 04, 2024
3.563
3.583
3.424
3.444
85,015
-0.16(-4.41%)
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
.