Advisorshares Pure Cannabis ETF (NY: YOLO )

Date	Open	High	Low	Close	Volume	Change (%)
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	15,958	+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	38,277	-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.