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
)
4.030
-0.100 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2024
3.533
3.603
3.523
3.603
27,082
+0.05(+1.40%)
Feb 29, 2024
3.563
3.618
3.531
3.553
40,351
-0.01(-0.28%)
Feb 28, 2024
3.573
3.642
3.559
3.563
45,414
+0.02(+0.56%)
Feb 27, 2024
3.583
3.690
3.543
3.543
31,862
-0.10(-2.72%)
Feb 26, 2024
3.672
3.722
3.576
3.642
44,237
-0.03(-0.81%)
Feb 23, 2024
3.632
3.706
3.573
3.672
104,806
+0.06(+1.71%)
Feb 22, 2024
3.503
3.612
3.501
3.610
34,158
+0.09(+2.48%)
Feb 21, 2024
3.603
3.603
3.483
3.523
37,889
-0.06(-1.66%)
Feb 20, 2024
3.632
3.641
3.573
3.583
41,591
-0.08(-2.17%)
Feb 16, 2024
3.593
3.672
3.533
3.662
28,093
+0.05(+1.37%)
Feb 15, 2024
3.503
3.622
3.444
3.612
53,766
+0.19(+5.51%)
Feb 14, 2024
3.364
3.460
3.335
3.424
54,845
+0.05(+1.47%)
Feb 13, 2024
3.533
3.533
3.345
3.374
53,976
-0.12(-3.41%)
Feb 12, 2024
3.811
3.811
3.493
3.493
93,842
-0.13(-3.56%)
Feb 09, 2024
3.712
3.712
3.622
3.622
53,923
-0.02(-0.54%)
Feb 08, 2024
3.722
3.755
3.603
3.642
39,735
-0.08(-2.22%)
Feb 07, 2024
3.920
3.920
3.722
3.725
97,928
-0.11(-2.76%)
Feb 06, 2024
3.672
3.871
3.672
3.831
97,986
+0.16(+4.32%)
Feb 05, 2024
3.722
3.761
3.622
3.672
80,988
-0.10(-2.63%)
Feb 02, 2024
3.771
3.821
3.699
3.771
40,159
-0.05(-1.30%)
Feb 01, 2024
3.622
3.841
3.563
3.821
173,994
+0.19(+5.19%)
Jan 31, 2024
3.622
3.672
3.573
3.632
24,354
-0.04(-1.08%)
Jan 30, 2024
3.593
3.708
3.593
3.672
69,470
+0.04(+1.09%)
Jan 29, 2024
3.503
3.662
3.503
3.632
58,415
+0.06(+1.67%)
Jan 26, 2024
3.563
3.622
3.553
3.573
34,237
+0.01(+0.28%)
Jan 25, 2024
3.543
3.597
3.478
3.563
30,279
+0.05(+1.41%)
Jan 24, 2024
3.424
3.553
3.404
3.513
73,173
+0.11(+3.21%)
Jan 23, 2024
3.513
3.513
3.384
3.404
37,897
-0.03(-0.87%)
Jan 22, 2024
3.483
3.483
3.377
3.434
74,877
+0.03(+0.87%)
Jan 19, 2024
3.265
3.424
3.235
3.404
36,276
+0.14(+4.26%)
Jan 18, 2024
3.414
3.463
3.235
3.265
34,214
-0.14(-4.08%)
Jan 17, 2024
3.563
3.573
3.384
3.404
43,696
-0.11(-3.11%)
Jan 16, 2024
3.464
3.593
3.384
3.513
160,061
+0.21(+6.31%)
Jan 12, 2024
3.176
3.354
3.166
3.305
60,420
+0.20(+6.39%)
Jan 11, 2024
3.077
3.154
3.037
3.106
23,412
+0.01(+0.32%)
Jan 10, 2024
3.196
3.214
3.047
3.096
52,265
-0.08(-2.50%)
Jan 09, 2024
3.345
3.345
3.146
3.176
53,355
-0.15(-4.48%)
Jan 08, 2024
3.295
3.354
3.225
3.325
81,269
+0.05(+1.67%)
Jan 05, 2024
3.176
3.298
3.077
3.270
76,115
+0.11(+3.62%)
Jan 04, 2024
3.096
3.176
3.077
3.156
50,650
+0.10(+3.25%)
Jan 03, 2024
2.967
3.136
2.828
3.057
105,611
+0.04(+1.32%)
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
.