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

AdvisorShares Pure Cannabis ETF (NY:YOLO)

1.959 -0.021 (-1.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 27, 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 (%)
May 23, 2025 1.920 2.000 1.920 1.980 114,421 +0.00(+0.00%)
May 22, 2025 1.950 2.004 1.920 1.980 66,248 +0.06(+3.13%)
May 21, 2025 1.940 2.070 1.920 1.920 20,295 -0.06(-3.03%)
May 20, 2025 1.940 2.020 1.940 1.980 22,202 +0.01(+0.57%)
May 19, 2025 1.960 1.970 1.911 1.969 119,073 +0.04(+2.01%)
May 16, 2025 1.920 1.995 1.920 1.930 36,799 +0.00(+0.00%)
May 15, 2025 1.890 1.975 1.890 1.930 44,708 -0.02(-0.95%)
May 14, 2025 1.950 1.960 1.910 1.948 26,828 +0.04(+2.02%)
May 13, 2025 1.890 1.929 1.870 1.910 70,760 +0.05(+2.94%)
May 12, 2025 1.870 1.890 1.820 1.855 43,139 +0.06(+3.08%)
May 09, 2025 1.830 1.870 1.800 1.800 50,435 -0.06(-3.23%)
May 08, 2025 1.880 1.880 1.850 1.860 13,067 +0.00(+0.02%)
May 07, 2025 1.890 1.920 1.840 1.860 32,901 -0.03(-1.57%)
May 06, 2025 1.920 1.920 1.870 1.889 10,201 -0.05(-2.80%)
May 05, 2025 1.930 1.970 1.920 1.944 17,807 -0.03(-1.31%)
May 02, 2025 2.020 2.020 1.950 1.970 26,454 +0.00(+0.04%)
May 01, 2025 2.080 2.089 1.960 1.969 41,215 -0.06(-2.91%)
Apr 30, 2025 1.890 2.070 1.856 2.028 58,742 +0.11(+5.63%)
Apr 29, 2025 1.850 1.980 1.850 1.920 78,864 +0.06(+3.49%)
Apr 28, 2025 1.960 1.960 1.799 1.855 18,566 -0.05(-2.39%)
Apr 25, 2025 1.860 1.990 1.860 1.901 54,422 +0.01(+0.28%)
Apr 24, 2025 1.750 1.930 1.750 1.895 30,852 +0.13(+7.41%)
Apr 23, 2025 1.760 1.850 1.671 1.765 39,385 +0.00(+0.27%)
Apr 22, 2025 1.680 1.760 1.670 1.760 54,007 +0.08(+4.76%)
Apr 21, 2025 1.770 1.840 1.663 1.680 52,952 -0.08(-4.47%)
Apr 17, 2025 1.740 1.760 1.639 1.759 67,391 +0.06(+3.79%)
Apr 16, 2025 1.680 1.730 1.650 1.694 30,498 +0.03(+2.07%)
Apr 15, 2025 1.660 1.670 1.630 1.660 24,267 +0.04(+2.47%)
Apr 14, 2025 1.640 1.640 1.585 1.620 43,709 +0.03(+1.89%)
Apr 11, 2025 1.580 1.620 1.560 1.590 151,898 +0.01(+0.67%)
Apr 10, 2025 1.610 1.610 1.521 1.579 33,976 -0.02(-1.33%)
Apr 09, 2025 1.490 1.620 1.460 1.601 41,014 +0.10(+6.75%)
Apr 08, 2025 1.550 1.590 1.474 1.500 47,878 -0.04(-2.42%)
Apr 07, 2025 1.500 1.579 1.450 1.537 196,912 -0.03(-2.06%)
Apr 04, 2025 1.660 1.680 1.553 1.569 78,195 -0.13(-7.70%)
Apr 03, 2025 1.700 1.760 1.680 1.700 82,823 -0.08(-4.34%)
Apr 02, 2025 1.750 1.780 1.730 1.777 93,073 +0.01(+0.40%)
Apr 01, 2025 1.760 1.830 1.750 1.770 27,623 -0.00(-0.06%)
Mar 31, 2025 1.750 1.790 1.720 1.771 93,262 -0.02(-1.33%)
Mar 28, 2025 1.820 1.870 1.761 1.795 56,292 -0.04(-2.02%)
Mar 27, 2025 1.810 1.860 1.781 1.832 23,040 +0.02(+1.22%)
Mar 26, 2025 1.870 1.900 1.800 1.810 53,299 -0.05(-2.69%)
Mar 25, 2025 1.920 1.975 1.851 1.860 91,942 -0.04(-2.11%)
Mar 24, 2025 1.890 1.910 1.881 1.900 16,849 +0.02(+0.90%)
Mar 21, 2025 1.900 1.910 1.870 1.883 41,090 -0.02(-1.15%)
Mar 20, 2025 1.910 1.939 1.900 1.905 17,320 -0.02(-1.30%)
Mar 19, 2025 1.890 1.934 1.890 1.930 33,520 +0.01(+0.55%)
Mar 18, 2025 1.930 1.970 1.906 1.919 44,592 -0.03(-1.35%)
Mar 17, 2025 1.920 1.970 1.900 1.946 38,748 +0.03(+1.31%)
Mar 14, 2025 1.900 1.940 1.890 1.921 26,574 +0.04(+2.33%)
Mar 13, 2025 1.950 1.970 1.870 1.877 28,823 -0.08(-4.14%)
Mar 12, 2025 1.930 1.980 1.920 1.958 76,060 +0.03(+1.64%)
Mar 11, 2025 1.930 1.960 1.900 1.926 64,776 -0.01(-0.34%)
Mar 10, 2025 1.980 2.003 1.910 1.933 42,508 -0.08(-3.84%)
Mar 07, 2025 1.970 2.050 1.950 2.010 93,698 -0.00(-0.04%)
Mar 06, 2025 2.040 2.060 1.985 2.011 52,171 -0.05(-2.38%)
Mar 05, 2025 1.970 2.079 1.968 2.060 55,880 +0.09(+4.57%)
Mar 04, 2025 2.010 2.015 1.930 1.970 102,762 -0.06(-2.96%)
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 Of Service.