Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.612 +0.002 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 23,957 +0.00(+0.00%)
Jun 20, 2024 3.322 3.392 3.312 3.342 55,202 -0.05(-1.47%)
Jun 18, 2024 3.352 3.412 3.352 3.392 34,714 -0.04(-1.16%)
Jun 17, 2024 3.382 3.460 3.302 3.432 47,477 +0.02(+0.58%)
Jun 14, 2024 3.481 3.511 3.392 3.412 61,445 -0.09(-2.56%)
Jun 13, 2024 3.611 3.640 3.491 3.501 42,861 -0.13(-3.70%)
Jun 12, 2024 3.650 3.660 3.620 3.636 28,782 +0.06(+1.54%)
Jun 11, 2024 3.640 3.640 3.561 3.581 24,739 -0.08(-2.17%)
Jun 10, 2024 3.531 3.660 3.531 3.660 26,203 +0.09(+2.51%)
Jun 07, 2024 3.611 3.630 3.541 3.571 59,159 -0.05(-1.37%)
Jun 06, 2024 3.660 3.660 3.541 3.620 48,722 +0.00(+0.00%)
Jun 05, 2024 3.630 3.670 3.581 3.620 49,629 -0.01(-0.27%)
Jun 04, 2024 3.680 3.690 3.591 3.630 49,364 -0.05(-1.35%)
Jun 03, 2024 3.730 3.849 3.680 3.680 44,958 -0.05(-1.33%)
May 31, 2024 3.780 4.078 3.720 3.730 171,633 -0.03(-0.78%)
May 30, 2024 3.700 3.780 3.690 3.759 53,405 +0.07(+1.89%)
May 29, 2024 3.690 3.750 3.680 3.689 48,514 -0.07(-1.82%)
May 28, 2024 3.730 3.829 3.680 3.758 227,303 +0.01(+0.19%)
May 24, 2024 3.710 3.879 3.710 3.751 37,221 +0.05(+1.37%)
May 23, 2024 3.889 3.978 3.650 3.700 45,677 -0.20(-5.10%)
May 22, 2024 3.949 4.043 3.879 3.899 39,067 -0.10(-2.48%)
May 21, 2024 3.919 4.007 3.919 3.998 40,909 -0.01(-0.25%)
May 20, 2024 4.187 4.187 3.909 4.008 71,236 -0.10(-2.42%)
May 17, 2024 4.357 4.357 4.108 4.108 101,383 -0.15(-3.55%)
May 16, 2024 4.187 4.426 4.158 4.259 116,510 +0.10(+2.44%)
May 15, 2024 4.227 4.227 4.058 4.158 41,097 +0.04(+0.97%)
May 14, 2024 4.078 4.158 4.038 4.118 67,612 +0.10(+2.48%)
May 13, 2024 3.959 4.068 3.919 4.018 37,606 +0.06(+1.51%)
May 10, 2024 4.098 4.098 3.859 3.959 46,134 -0.09(-2.21%)
May 09, 2024 3.929 4.068 3.884 4.048 45,598 +0.13(+3.30%)
May 08, 2024 3.819 3.959 3.791 3.919 28,528 +0.07(+1.81%)
May 07, 2024 3.998 4.033 3.750 3.849 82,666 -0.14(-3.49%)
May 06, 2024 4.227 4.227 3.989 3.989 92,713 -0.06(-1.47%)
May 03, 2024 4.187 4.187 4.000 4.048 41,569 -0.02(-0.49%)
May 02, 2024 4.148 4.197 4.038 4.068 81,585 +0.01(+0.25%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.