ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Advisorshares Pure Cannabis ETF (NY: YOLO )

2.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 2.790 2.830 2.730 2.740 59,492 -0.09(-3.21%)
Nov 13, 2024 2.720 2.831 2.610 2.831 98,924 +0.11(+4.07%)
Nov 12, 2024 2.450 2.745 2.450 2.720 144,666 +0.19(+7.51%)
Nov 11, 2024 2.840 2.840 2.521 2.530 238,573 -0.26(-9.32%)
Nov 08, 2024 2.990 3.000 2.771 2.790 124,048 -0.07(-2.45%)
Nov 07, 2024 2.760 2.900 2.760 2.860 72,564 +0.06(+2.19%)
Nov 06, 2024 3.280 3.290 2.720 2.799 368,417 -0.52(-15.70%)
Nov 05, 2024 3.400 3.400 3.264 3.320 43,413 -0.02(-0.60%)
Nov 04, 2024 3.250 3.387 3.250 3.340 35,328 +0.09(+2.77%)
Nov 01, 2024 3.220 3.260 3.210 3.250 20,860 +0.04(+1.25%)
Oct 31, 2024 3.210 3.230 3.181 3.210 23,771 -0.02(-0.47%)
Oct 30, 2024 3.280 3.320 3.220 3.225 55,303 -0.09(-2.86%)
Oct 29, 2024 3.410 3.410 3.300 3.320 37,346 -0.12(-3.49%)
Oct 28, 2024 3.400 3.510 3.400 3.440 74,402 -0.05(-1.43%)
Oct 25, 2024 3.500 3.500 3.450 3.490 43,405 +0.06(+1.75%)
Oct 24, 2024 3.460 3.517 3.400 3.430 56,292 -0.05(-1.44%)
Oct 23, 2024 3.510 3.520 3.430 3.480 48,478 -0.03(-0.85%)
Oct 22, 2024 3.270 3.520 3.270 3.510 83,473 +0.21(+6.52%)
Oct 21, 2024 3.300 3.340 3.280 3.295 28,280 -0.06(-1.64%)
Oct 18, 2024 3.290 3.350 3.290 3.350 25,451 +0.08(+2.45%)
Oct 17, 2024 3.230 3.290 3.230 3.270 42,422 +0.02(+0.62%)
Oct 16, 2024 3.220 3.270 3.210 3.250 29,740 +0.04(+1.38%)
Oct 15, 2024 3.210 3.250 3.200 3.206 18,122 -0.00(-0.13%)
Oct 14, 2024 3.200 3.240 3.165 3.210 34,268 +0.04(+1.26%)
Oct 11, 2024 3.100 3.180 3.100 3.170 37,375 +0.06(+1.93%)
Oct 10, 2024 3.110 3.160 3.100 3.110 19,224 -0.03(-0.92%)
Oct 09, 2024 3.170 3.179 3.110 3.139 34,314 -0.03(-0.82%)
Oct 08, 2024 3.180 3.210 3.150 3.165 34,641 -0.04(-1.09%)
Oct 07, 2024 3.200 3.280 3.170 3.200 33,286 -0.02(-0.62%)
Oct 04, 2024 3.210 3.270 3.200 3.220 15,929 +0.01(+0.31%)
Oct 03, 2024 3.240 3.250 3.180 3.210 16,259 +0.02(+0.63%)
Oct 02, 2024 3.190 3.248 3.150 3.190 25,276 -0.02(-0.73%)
Oct 01, 2024 3.230 3.290 3.200 3.213 31,231 -0.05(-1.51%)
Sep 30, 2024 3.360 3.360 3.241 3.263 68,679 +0.00(+0.09%)
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(+0.65%)
Sep 20, 2024 3.239 3.288 3.209 3.229 20,991 -0.03(-0.91%)
Sep 19, 2024 3.377 3.377 3.259 3.259 16,221 -0.04(-1.20%)
Sep 18, 2024 3.298 3.387 3.239 3.298 43,056 -0.01(-0.32%)
Sep 17, 2024 3.318 3.397 3.288 3.309 20,739 +0.02(+0.62%)
Sep 16, 2024 3.278 3.397 3.278 3.288 37,761 -0.01(-0.30%)
Sep 13, 2024 3.308 3.318 3.251 3.298 35,632 +0.02(+0.60%)
Sep 12, 2024 3.278 3.278 3.219 3.278 27,292 +0.02(+0.61%)
Sep 11, 2024 3.249 3.309 3.210 3.259 9,975 -0.01(-0.36%)
Sep 10, 2024 3.348 3.348 3.239 3.270 19,913 -0.02(-0.54%)
Sep 09, 2024 3.081 3.338 3.081 3.288 38,991 +0.19(+6.05%)
Sep 06, 2024 3.160 3.175 3.061 3.101 38,171 -0.06(-1.88%)
Sep 05, 2024 3.170 3.308 3.135 3.160 16,871 +0.01(+0.35%)
Sep 04, 2024 3.101 3.204 3.101 3.149 18,208 +0.03(+0.91%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.