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
)
3.260
+0.020 (+0.62%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
3.250
3.300
3.250
3.260
26,545
+0.02(+0.62%)
Sep 26, 2024
3.250
3.270
3.210
3.240
84,594
+0.04(+1.25%)
Sep 25, 2024
3.230
3.290
3.200
3.200
36,669
-0.09(-2.74%)
Sep 24, 2024
3.290
3.330
3.260
3.290
31,660
+0.04(+1.23%)
Sep 23, 2024
3.210
3.270
3.200
3.250
35,820
-0.02(-0.61%)
Sep 20, 2024
3.280
3.329
3.250
3.270
20,728
-0.03(-0.91%)
Sep 19, 2024
3.420
3.420
3.300
3.300
16,018
-0.04(-1.20%)
Sep 18, 2024
3.340
3.430
3.280
3.340
42,517
-0.01(-0.32%)
Sep 17, 2024
3.360
3.440
3.330
3.351
20,479
+0.02(+0.62%)
Sep 16, 2024
3.320
3.440
3.320
3.330
37,288
-0.01(-0.30%)
Sep 13, 2024
3.350
3.360
3.292
3.340
35,186
+0.02(+0.60%)
Sep 12, 2024
3.320
3.320
3.260
3.320
26,950
+0.02(+0.61%)
Sep 11, 2024
3.290
3.351
3.251
3.300
9,850
-0.01(-0.36%)
Sep 10, 2024
3.390
3.390
3.280
3.312
19,664
-0.02(-0.54%)
Sep 09, 2024
3.120
3.380
3.120
3.330
38,503
+0.19(+6.05%)
Sep 06, 2024
3.200
3.215
3.100
3.140
37,693
-0.06(-1.88%)
Sep 05, 2024
3.210
3.350
3.174
3.200
16,660
+0.01(+0.35%)
Sep 04, 2024
3.140
3.245
3.140
3.189
17,980
+0.03(+0.91%)
Sep 03, 2024
3.190
3.280
3.110
3.160
49,333
+0.01(+0.32%)
Aug 30, 2024
3.110
3.210
3.100
3.150
15,120
+0.02(+0.79%)
Aug 29, 2024
3.110
3.180
3.090
3.125
27,303
+0.01(+0.17%)
Aug 28, 2024
3.120
3.179
3.120
3.120
45,724
+0.01(+0.16%)
Aug 27, 2024
3.260
3.275
3.039
3.115
74,214
-0.27(-8.11%)
Aug 26, 2024
3.360
3.430
3.360
3.390
33,503
+0.01(+0.30%)
Aug 23, 2024
3.390
3.430
3.360
3.380
35,697
+0.02(+0.60%)
Aug 22, 2024
3.460
3.460
3.330
3.360
15,653
-0.04(-1.18%)
Aug 21, 2024
3.340
3.430
3.340
3.400
32,972
+0.06(+1.80%)
Aug 20, 2024
3.460
3.530
3.329
3.340
51,505
-0.14(-4.02%)
Aug 19, 2024
3.490
3.570
3.450
3.480
50,838
-0.02(-0.57%)
Aug 16, 2024
3.410
3.500
3.390
3.500
42,705
+0.06(+1.87%)
Aug 15, 2024
3.380
3.479
3.370
3.436
35,036
+0.08(+2.26%)
Aug 14, 2024
3.340
3.450
3.320
3.360
28,915
+0.02(+0.65%)
Aug 13, 2024
3.260
3.360
3.227
3.338
17,589
+0.14(+4.32%)
Aug 12, 2024
3.210
3.270
3.190
3.200
53,058
-0.07(-2.01%)
Aug 09, 2024
3.340
3.340
3.250
3.266
11,596
-0.03(-1.04%)
Aug 08, 2024
3.140
3.340
3.140
3.300
48,002
+0.14(+4.43%)
Aug 07, 2024
3.310
3.310
3.140
3.160
23,439
-0.08(-2.47%)
Aug 06, 2024
3.150
3.260
3.138
3.240
78,873
+0.22(+7.28%)
Aug 05, 2024
2.990
3.150
2.922
3.020
103,393
-0.23(-7.08%)
Aug 02, 2024
3.360
3.360
3.220
3.250
32,380
-0.18(-5.25%)
Aug 01, 2024
3.470
3.530
3.390
3.430
105,620
-0.05(-1.44%)
Jul 31, 2024
3.470
3.550
3.461
3.480
27,261
+0.02(+0.58%)
Jul 30, 2024
3.520
3.535
3.440
3.460
33,061
+0.03(+0.87%)
Jul 29, 2024
3.450
3.544
3.430
3.430
130,928
-0.03(-0.87%)
Jul 26, 2024
3.440
3.500
3.430
3.460
21,122
+0.03(+0.87%)
Jul 25, 2024
3.430
3.510
3.410
3.430
27,544
+0.00(+0.00%)
Jul 24, 2024
3.600
3.600
3.430
3.430
47,236
-0.18(-5.04%)
Jul 23, 2024
3.580
3.670
3.540
3.612
95,629
+0.04(+1.03%)
Jul 22, 2024
3.410
3.575
3.390
3.575
90,897
+0.17(+4.84%)
Jul 19, 2024
3.400
3.469
3.380
3.410
16,158
-0.02(-0.56%)
Jul 18, 2024
3.500
3.570
3.424
3.429
26,237
-0.08(-2.30%)
Jul 17, 2024
3.570
3.590
3.490
3.510
28,874
-0.04(-1.12%)
Jul 16, 2024
3.560
3.580
3.470
3.550
39,271
+0.08(+2.30%)
Jul 15, 2024
3.500
3.530
3.400
3.470
52,989
+0.00(+0.03%)
Jul 12, 2024
3.500
3.500
3.404
3.469
60,142
+0.01(+0.39%)
Jul 11, 2024
3.300
3.460
3.300
3.455
36,390
+0.19(+5.67%)
Jul 10, 2024
3.240
3.319
3.240
3.270
23,729
+0.01(+0.43%)
Jul 09, 2024
3.260
3.300
3.230
3.256
25,060
-0.02(-0.73%)
Jul 08, 2024
3.280
3.370
3.250
3.280
103,150
-0.02(-0.46%)
Jul 05, 2024
3.290
3.350
3.280
3.295
28,293
-0.02(-0.75%)
Jul 03, 2024
3.250
3.368
3.250
3.320
29,771
+0.05(+1.53%)
Jul 02, 2024
3.360
3.360
3.250
3.270
39,253
-0.09(-2.68%)
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
.