UK markets open in 5 hours 12 minutes

AdvisorShares Pure Cannabis ETF (YOLO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
5.89+0.14 (+2.43%)
At close: 04:00PM EDT
5.82 -0.07 (-1.19%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20225.865.965.765.895.8966,400
23 Jun 20225.675.755.555.755.7551,300
22 Jun 20225.605.725.565.655.6599,100
22 Jun 20220.019 Dividend
21 Jun 20225.865.945.635.685.6669,400
17 Jun 20225.735.915.705.735.7187,500
16 Jun 20225.705.795.655.715.6934,300
15 Jun 20225.815.995.785.895.8755,400
14 Jun 20225.925.955.705.795.7749,400
13 Jun 20226.216.235.885.885.86152,700
10 Jun 20226.406.486.226.416.3948,900
09 Jun 20226.586.636.416.476.4569,000
08 Jun 20226.766.896.616.616.5952,100
07 Jun 20226.736.866.736.816.7923,900
06 Jun 20226.936.936.696.806.7833,600
03 Jun 20226.996.996.786.836.8135,600
02 Jun 20226.827.006.756.946.9265,200
01 Jun 20227.007.046.796.856.8337,700
31 May 20226.877.006.776.936.91279,900
27 May 20227.007.006.736.876.8549,200
26 May 20226.937.076.866.996.9745,900
25 May 20226.736.896.706.846.8272,500
24 May 20226.956.956.616.726.6927,100
23 May 20227.087.106.926.946.9248,000
20 May 20227.107.156.757.077.0580,100
19 May 20226.707.086.706.986.9654,600
18 May 20227.147.156.786.826.8024,500
17 May 20227.227.327.107.217.1952,300
16 May 20227.147.306.917.047.02260,900
13 May 20226.977.146.817.087.06101,900
12 May 20226.516.886.406.706.6885,100
11 May 20226.796.906.596.596.57109,400
10 May 20227.197.346.716.986.9694,300
09 May 20227.477.597.107.147.12100,700
06 May 20227.577.677.247.677.64225,100
05 May 20228.038.037.517.607.57164,600
04 May 20228.018.187.808.128.09133,300
03 May 20228.228.308.028.058.0287,700
02 May 20228.148.238.008.198.1649,200
29 Apr 20228.268.508.108.148.1142,300
28 Apr 20228.328.388.008.328.2976,100
27 Apr 20228.488.548.208.248.2171,200
26 Apr 20228.568.718.428.488.45115,300
25 Apr 20228.678.808.538.728.6970,900
22 Apr 20228.798.908.678.738.7065,800
21 Apr 20229.139.198.798.818.7890,400
20 Apr 20229.309.309.039.089.0557,800
19 Apr 20229.009.288.909.209.1760,500
18 Apr 20229.399.398.989.069.03106,500
14 Apr 20229.789.789.429.499.4670,900
13 Apr 20229.559.849.559.699.6651,200
12 Apr 20229.9410.059.589.619.5862,500
11 Apr 20229.999.999.769.899.8638,600
08 Apr 202210.1510.189.9210.019.9866,400
07 Apr 202210.1310.159.7610.1510.1279,500
06 Apr 202210.5110.5510.0710.1710.1444,500
05 Apr 202210.8510.8610.3610.5810.5475,900
04 Apr 202210.8510.9310.7610.8110.7758,500
01 Apr 202210.8210.9810.6310.7210.68127,800
31 Mar 202210.9910.9910.7010.7010.6641,800
30 Mar 202211.0111.2410.7710.9610.9298,100
29 Mar 202210.9011.1010.8011.0511.0283,000
28 Mar 202211.0411.0410.6010.8110.7792,600
25 Mar 202211.5711.5710.8411.0411.00237,800
24 Mar 202210.5010.9410.3210.8510.8179,800
23 Mar 202210.6210.7910.4010.4610.43110,300
22 Mar 202210.4010.6410.4010.5110.4750,100
21 Mar 202210.5410.5610.2310.3210.2938,300
18 Mar 202210.0810.4810.0210.4510.4252,000
17 Mar 20229.7410.129.6410.0810.0550,900
16 Mar 20229.459.749.409.749.7135,100
15 Mar 20229.149.329.059.269.2337,300
14 Mar 20229.379.599.099.139.1067,100
11 Mar 20229.719.799.389.399.3649,600
10 Mar 20229.599.709.509.699.6627,500
09 Mar 20229.799.929.619.729.6999,700
08 Mar 20229.209.709.099.419.3869,200
07 Mar 20229.689.689.219.219.1875,700
04 Mar 20229.9210.049.569.719.6860,000
03 Mar 202210.4110.419.9010.0410.0149,300
02 Mar 202210.3310.3910.1810.3410.3132,700
01 Mar 202210.4810.5910.1410.2310.2047,800
28 Feb 202210.2210.6010.2210.5010.4637,300
25 Feb 202210.5010.5010.2910.3910.3651,300
24 Feb 20229.7710.559.5110.4310.40119,200
23 Feb 202210.4310.6010.0510.1210.09225,300
22 Feb 202210.5910.7510.2610.3810.35112,800
18 Feb 202211.0611.1510.7010.7710.7360,800
17 Feb 202211.5411.5411.0611.1211.0883,300
16 Feb 202211.5711.8011.5011.6011.5695,200
15 Feb 202211.3811.6011.3811.5911.5557,900
14 Feb 202211.5111.6711.1011.3011.2675,400
11 Feb 202211.5011.7911.1611.4711.4384,500
10 Feb 202211.3312.0011.2611.4411.40104,500
09 Feb 202210.9711.5010.9511.4511.4195,300
08 Feb 202210.7910.8710.6410.7710.7476,100
07 Feb 202210.6510.9310.6410.6810.6470,100
04 Feb 202210.3710.8010.1910.6410.6065,500
03 Feb 202210.5110.5810.2510.2910.2684,800
02 Feb 202211.1411.1810.5810.7210.6869,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...