Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Advisorshares Pure Cannabis ETF (NY: YOLO ) 3.369 +0.099 (+3.04%) Streaming Delayed Price Updated: 10:56 AM EDT, Jul 11, 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 (%) 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%) Jul 01, 2024 3.380 3.450 3.330 3.360 36,944 -0.01(-0.42%) Jun 28, 2024 3.600 3.600 3.355 3.374 60,180 -0.16(-4.62%) Jun 27, 2024 3.460 3.550 3.420 3.538 64,794 +0.12(+3.44%) Jun 26, 2024 3.430 3.480 3.340 3.420 22,771 +0.01(+0.29%) Jun 25, 2024 3.400 3.450 3.380 3.410 32,776 -0.02(-0.58%) Jun 24, 2024 3.380 3.450 3.351 3.430 29,878 +0.09(+2.63%) Jun 21, 2024 3.332 3.352 3.292 3.342 23,955 +0.00(+0.00%) Jun 20, 2024 3.322 3.392 3.312 3.342 55,199 -0.05(-1.47%) Jun 18, 2024 3.352 3.412 3.352 3.392 34,712 -0.04(-1.16%) Jun 17, 2024 3.382 3.461 3.303 3.432 47,474 +0.02(+0.58%) Jun 14, 2024 3.481 3.511 3.392 3.412 61,441 -0.09(-2.56%) Jun 13, 2024 3.611 3.641 3.491 3.501 42,859 -0.13(-3.70%) Jun 12, 2024 3.651 3.660 3.621 3.636 28,780 +0.06(+1.54%) Jun 11, 2024 3.641 3.641 3.561 3.581 24,738 -0.08(-2.17%) Jun 10, 2024 3.531 3.660 3.531 3.660 26,201 +0.09(+2.51%) Jun 07, 2024 3.611 3.630 3.541 3.571 59,156 -0.05(-1.37%) Jun 06, 2024 3.660 3.660 3.541 3.621 48,719 +0.00(+0.00%) Jun 05, 2024 3.631 3.670 3.581 3.621 49,626 -0.01(-0.27%) Jun 04, 2024 3.680 3.690 3.591 3.631 49,361 -0.05(-1.35%) Jun 03, 2024 3.730 3.849 3.680 3.680 44,956 -0.05(-1.33%) May 31, 2024 3.780 4.078 3.720 3.730 171,623 -0.03(-0.78%) May 30, 2024 3.700 3.780 3.690 3.759 53,401 +0.07(+1.89%) May 29, 2024 3.690 3.750 3.680 3.690 48,511 -0.07(-1.82%) May 28, 2024 3.730 3.829 3.680 3.758 227,290 +0.01(+0.19%) May 24, 2024 3.710 3.879 3.710 3.751 37,219 +0.05(+1.37%) May 23, 2024 3.889 3.979 3.651 3.700 45,674 -0.20(-5.10%) May 22, 2024 3.949 4.043 3.879 3.899 39,064 -0.10(-2.48%) May 21, 2024 3.919 4.007 3.919 3.998 40,906 -0.01(-0.25%) May 20, 2024 4.188 4.188 3.909 4.009 71,232 -0.10(-2.42%) May 17, 2024 4.357 4.357 4.108 4.108 101,377 -0.15(-3.55%) May 16, 2024 4.188 4.426 4.158 4.259 116,503 +0.10(+2.44%) May 15, 2024 4.227 4.227 4.058 4.158 41,094 +0.04(+0.97%) May 14, 2024 4.078 4.158 4.038 4.118 67,608 +0.10(+2.48%) May 13, 2024 3.959 4.068 3.919 4.019 37,604 +0.06(+1.51%) May 10, 2024 4.098 4.098 3.859 3.959 46,131 -0.09(-2.21%) May 09, 2024 3.929 4.068 3.884 4.048 45,595 +0.13(+3.30%) May 08, 2024 3.820 3.959 3.791 3.919 28,527 +0.07(+1.81%) May 07, 2024 3.999 4.034 3.750 3.849 82,661 -0.14(-3.49%) May 06, 2024 4.227 4.227 3.989 3.989 92,708 -0.06(-1.47%) May 03, 2024 4.188 4.188 4.000 4.048 41,567 -0.02(-0.49%) May 02, 2024 4.148 4.198 4.039 4.068 81,580 +0.01(+0.24%) 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.