About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.263 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 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 (%)
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(-0.61%)
Sep 20, 2024 3.280 3.329 3.250 3.270 20,728 -0.03(-0.91%)
Sep 19, 2024 3.420 3.420 3.300 3.300 16,018 -0.04(-1.20%)
Sep 18, 2024 3.340 3.430 3.280 3.340 42,517 -0.01(-0.32%)
Sep 17, 2024 3.360 3.440 3.330 3.351 20,479 +0.02(+0.62%)
Sep 16, 2024 3.320 3.440 3.320 3.330 37,798 -0.01(-0.30%)
Sep 13, 2024 3.350 3.360 3.292 3.340 35,186 +0.02(+0.60%)
Sep 12, 2024 3.320 3.320 3.260 3.320 26,950 +0.02(+0.61%)
Sep 11, 2024 3.290 3.351 3.251 3.300 9,850 -0.01(-0.36%)
Sep 10, 2024 3.390 3.390 3.280 3.312 19,664 -0.02(-0.54%)
Sep 09, 2024 3.120 3.380 3.120 3.330 38,503 +0.19(+6.05%)
Sep 06, 2024 3.200 3.215 3.100 3.140 37,693 -0.06(-1.88%)
Sep 05, 2024 3.210 3.350 3.174 3.200 16,660 +0.01(+0.35%)
Sep 04, 2024 3.140 3.245 3.140 3.189 17,980 +0.03(+0.91%)
Sep 03, 2024 3.190 3.280 3.110 3.160 49,333 +0.01(+0.32%)
Aug 30, 2024 3.110 3.210 3.100 3.150 15,120 +0.02(+0.79%)
Aug 29, 2024 3.110 3.180 3.090 3.125 27,303 +0.01(+0.17%)
Aug 28, 2024 3.120 3.179 3.120 3.120 45,724 +0.01(+0.16%)
Aug 27, 2024 3.260 3.275 3.039 3.115 74,214 -0.27(-8.11%)
Aug 26, 2024 3.360 3.430 3.360 3.390 33,503 +0.01(+0.30%)
Aug 23, 2024 3.390 3.430 3.360 3.380 35,697 +0.02(+0.60%)
Aug 22, 2024 3.460 3.460 3.330 3.360 15,653 -0.04(-1.18%)
Aug 21, 2024 3.340 3.430 3.340 3.400 32,972 +0.06(+1.80%)
Aug 20, 2024 3.460 3.530 3.329 3.340 51,505 -0.14(-4.02%)
Aug 19, 2024 3.490 3.570 3.450 3.480 50,838 -0.02(-0.57%)
Aug 16, 2024 3.410 3.500 3.390 3.500 42,705 +0.06(+1.87%)
Aug 15, 2024 3.380 3.479 3.370 3.436 35,036 +0.08(+2.26%)
Aug 14, 2024 3.340 3.450 3.320 3.360 28,915 +0.02(+0.65%)
Aug 13, 2024 3.260 3.360 3.227 3.338 17,589 +0.14(+4.32%)
Aug 12, 2024 3.210 3.270 3.190 3.200 53,058 -0.07(-2.01%)
Aug 09, 2024 3.340 3.340 3.250 3.266 11,596 -0.03(-1.04%)
Aug 08, 2024 3.140 3.340 3.140 3.300 48,002 +0.14(+4.43%)
Aug 07, 2024 3.310 3.310 3.140 3.160 23,439 -0.08(-2.47%)
Aug 06, 2024 3.150 3.260 3.138 3.240 78,873 +0.22(+7.28%)
Aug 05, 2024 2.990 3.150 2.922 3.020 103,393 -0.23(-7.08%)
Aug 02, 2024 3.360 3.360 3.220 3.250 32,380 -0.18(-5.25%)
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.