Advisorshares Pure Cannabis ETF (NY: YOLO )

3.320 +0.050 (+1.53%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.