Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Pure Cannabis ETF
(NY:
YOLO
)
2.590
-0.030 (-1.15%)
Official Closing Price
Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024
2.620
2.666
2.580
2.590
87,034
-0.03(-1.15%)
Nov 20, 2024
2.610
2.670
2.610
2.620
74,878
-0.02(-0.76%)
Nov 19, 2024
2.650
2.710
2.626
2.640
40,795
-0.04(-1.49%)
Nov 18, 2024
2.710
2.770
2.640
2.680
81,525
-0.03(-1.11%)
Nov 15, 2024
2.780
2.780
2.690
2.710
45,773
-0.03(-1.09%)
Nov 14, 2024
2.790
2.830
2.730
2.740
59,492
-0.09(-3.21%)
Nov 13, 2024
2.720
2.831
2.610
2.831
98,924
+0.11(+4.07%)
Nov 12, 2024
2.450
2.745
2.450
2.720
144,666
+0.19(+7.51%)
Nov 11, 2024
2.840
2.840
2.521
2.530
238,573
-0.26(-9.32%)
Nov 08, 2024
2.990
3.000
2.771
2.790
124,048
-0.07(-2.45%)
Nov 07, 2024
2.760
2.900
2.760
2.860
72,564
+0.06(+2.19%)
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
.