Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AdvisorShares Pure Cannabis ETF (NY: YOLO )

2.260 -0.020 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.280 2.310 2.230 2.260 88,846 -0.02(-0.88%)
Feb 13, 2025 2.290 2.320 2.250 2.280 45,405 +0.01(+0.45%)
Feb 12, 2025 2.220 2.281 2.220 2.270 37,895 +0.02(+0.88%)
Feb 11, 2025 2.290 2.330 2.230 2.250 49,176 -0.06(-2.60%)
Feb 10, 2025 2.320 2.340 2.300 2.310 59,422 -0.03(-1.28%)
Feb 07, 2025 2.390 2.390 2.310 2.340 44,224 -0.08(-3.31%)
Feb 06, 2025 2.370 2.420 2.370 2.420 41,891 +0.06(+2.54%)
Feb 05, 2025 2.300 2.440 2.300 2.360 112,326 +0.09(+3.96%)
Feb 04, 2025 2.210 2.300 2.180 2.270 44,470 +0.06(+2.86%)
Feb 03, 2025 2.210 2.220 2.170 2.207 61,207 -0.03(-1.48%)
Jan 31, 2025 2.240 2.300 2.240 2.240 40,227 -0.02(-0.88%)
Jan 30, 2025 2.250 2.300 2.230 2.260 51,182 +0.02(+0.89%)
Jan 29, 2025 2.240 2.300 2.210 2.240 114,092 -0.02(-0.88%)
Jan 28, 2025 2.250 2.275 2.233 2.260 49,531 +0.01(+0.44%)
Jan 27, 2025 2.280 2.320 2.250 2.250 50,096 -0.07(-3.00%)
Jan 24, 2025 2.270 2.330 2.268 2.320 41,852 +0.06(+2.63%)
Jan 23, 2025 2.270 2.310 2.250 2.260 33,359 -0.04(-1.74%)
Jan 22, 2025 2.300 2.320 2.290 2.300 45,859 +0.00(+0.00%)
Jan 21, 2025 2.310 2.360 2.300 2.300 43,034 -0.03(-1.29%)
Jan 17, 2025 2.290 2.350 2.290 2.330 76,714 +0.05(+2.13%)
Jan 16, 2025 2.300 2.320 2.280 2.281 51,398 -0.04(-1.66%)
Jan 15, 2025 2.344 2.344 2.300 2.320 29,259 +0.02(+0.87%)
Jan 14, 2025 2.330 2.367 2.300 2.300 31,905 -0.04(-1.71%)
Jan 13, 2025 2.320 2.360 2.300 2.340 41,314 -0.03(-1.27%)
Jan 10, 2025 2.400 2.400 2.350 2.370 216,167 -0.06(-2.47%)
Jan 08, 2025 2.500 2.500 2.396 2.430 33,533 -0.07(-2.80%)
Jan 07, 2025 2.540 2.580 2.500 2.500 34,870 -0.05(-1.96%)
Jan 06, 2025 2.540 2.570 2.520 2.550 41,563 -0.04(-1.54%)
Jan 03, 2025 2.590 2.596 2.530 2.590 47,066 +0.05(+1.97%)
Jan 02, 2025 2.430 2.570 2.430 2.540 84,491 +0.12(+4.96%)
Dec 31, 2024 2.420 0 +0.07(+2.98%)
Dec 30, 2024 2.330 2.370 2.300 2.350 636,736 +0.00(+0.00%)
Dec 27, 2024 2.390 2.440 2.340 2.350 115,541 -0.10(-4.07%)
Dec 26, 2024 2.440 2.470 2.410 2.450 96,744 +0.03(+1.23%)
Dec 24, 2024 2.400 2.450 2.380 2.420 41,188 +0.02(+0.83%)
Dec 23, 2024 2.370 2.438 2.370 2.400 92,240 +0.03(+1.27%)
Dec 20, 2024 2.300 2.439 2.300 2.370 74,125 +0.03(+1.28%)
Dec 19, 2024 2.340 2.420 2.310 2.340 71,267 +0.00(+0.00%)
Dec 18, 2024 2.400 2.480 2.340 2.340 99,495 -0.09(-3.70%)
Dec 17, 2024 2.340 2.440 2.340 2.430 72,023 +0.06(+2.53%)
Dec 16, 2024 2.400 2.440 2.370 2.370 103,623 -0.06(-2.47%)
Dec 13, 2024 2.410 2.450 2.380 2.430 83,436 -0.01(-0.41%)
Dec 12, 2024 2.500 2.520 2.421 2.440 67,098 -0.08(-3.17%)
Dec 11, 2024 2.580 2.580 2.500 2.520 118,174 -0.08(-3.08%)
Dec 10, 2024 2.580 2.650 2.571 2.600 75,919 +0.01(+0.39%)
Dec 09, 2024 2.570 2.680 2.570 2.590 65,154 +0.01(+0.39%)
Dec 06, 2024 2.570 2.590 2.550 2.580 83,528 +0.03(+1.18%)
Dec 05, 2024 2.560 2.600 2.550 2.550 80,217 -0.02(-0.58%)
Dec 04, 2024 2.620 2.680 2.550 2.565 65,416 -0.08(-3.21%)
Dec 03, 2024 2.670 2.680 2.630 2.650 36,185 -0.04(-1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.