AdvisorShares Pure Cannabis ETF (YOLO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Pre-market:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 3.8000 | 3.8350 | 3.6890 | 3.7960 | 3.7960 | 73,900 |
| 12 Apr 2024 | 4.1300 | 4.1300 | 3.7430 | 3.7900 | 3.7900 | 37,000 |
| 11 Apr 2024 | 4.0800 | 4.1200 | 3.9600 | 4.0300 | 4.0300 | 62,600 |
| 10 Apr 2024 | 4.0200 | 4.1500 | 4.0000 | 4.0820 | 4.0820 | 35,500 |
| 09 Apr 2024 | 4.2100 | 4.2100 | 4.0000 | 4.1400 | 4.1400 | 75,500 |
| 08 Apr 2024 | 4.2700 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 63,500 |
| 05 Apr 2024 | 4.1400 | 4.2690 | 4.1300 | 4.2400 | 4.2400 | 70,100 |
| 04 Apr 2024 | 4.5000 | 4.6000 | 4.0870 | 4.1400 | 4.1400 | 204,300 |
| 03 Apr 2024 | 4.1700 | 4.4600 | 4.1400 | 4.3800 | 4.3800 | 111,100 |
| 02 Apr 2024 | 4.1200 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 76,300 |
| 01 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.1300 | 4.1300 | 77,300 |
| 28 Mar 2024 | 4.2000 | 4.2100 | 4.0000 | 4.0800 | 4.0800 | 157,600 |
| 27 Mar 2024 | 4.0000 | 4.1400 | 3.8600 | 4.1200 | 4.1200 | 167,300 |
| 26 Mar 2024 | 3.7300 | 4.0000 | 3.7300 | 3.9600 | 3.9600 | 91,400 |
| 25 Mar 2024 | 3.9800 | 3.9800 | 3.7300 | 3.7410 | 3.7410 | 86,500 |
| 22 Mar 2024 | 3.8400 | 3.8900 | 3.7400 | 3.8410 | 3.8410 | 72,700 |
| 21 Mar 2024 | 3.6600 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 38,600 |
| 21 Mar 2024 | 0.028 Dividend | |||||
| 20 Mar 2024 | 3.7000 | 3.7500 | 3.6600 | 3.7200 | 3.6920 | 37,600 |
| 19 Mar 2024 | 3.6900 | 3.6900 | 3.6010 | 3.6600 | 3.6325 | 32,800 |
| 18 Mar 2024 | 3.5600 | 3.7300 | 3.5600 | 3.6900 | 3.6622 | 159,700 |
| 15 Mar 2024 | 3.2300 | 3.5500 | 3.2300 | 3.5300 | 3.5034 | 71,900 |
| 14 Mar 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2240 | 3.1997 | 20,500 |
| 13 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2600 | 3.2355 | 32,200 |
| 12 Mar 2024 | 3.2300 | 3.2700 | 3.1950 | 3.2200 | 3.1958 | 29,700 |
| 11 Mar 2024 | 3.3200 | 3.3800 | 3.2100 | 3.2450 | 3.2206 | 174,800 |
| 08 Mar 2024 | 3.3100 | 3.4100 | 3.2830 | 3.3400 | 3.3149 | 64,400 |
| 07 Mar 2024 | 3.3500 | 3.3840 | 3.2600 | 3.3000 | 3.2752 | 83,200 |
| 06 Mar 2024 | 3.4900 | 3.4900 | 3.3300 | 3.3700 | 3.3446 | 43,600 |
| 05 Mar 2024 | 3.5300 | 3.5700 | 3.4000 | 3.4500 | 3.4240 | 49,300 |
| 04 Mar 2024 | 3.5900 | 3.6100 | 3.4500 | 3.4700 | 3.4439 | 84,400 |
| 01 Mar 2024 | 3.5600 | 3.6300 | 3.5500 | 3.6300 | 3.6027 | 26,500 |
| 29 Feb 2024 | 3.5900 | 3.6450 | 3.5580 | 3.5800 | 3.5531 | 40,000 |
| 28 Feb 2024 | 3.6000 | 3.6700 | 3.5860 | 3.5900 | 3.5630 | 45,100 |
| 27 Feb 2024 | 3.6100 | 3.7180 | 3.5700 | 3.5700 | 3.5431 | 31,400 |
| 26 Feb 2024 | 3.7000 | 3.7500 | 3.6030 | 3.6700 | 3.6424 | 43,800 |
| 23 Feb 2024 | 3.6600 | 3.7340 | 3.6000 | 3.7000 | 3.6722 | 104,000 |
| 22 Feb 2024 | 3.5300 | 3.6400 | 3.5280 | 3.6380 | 3.6106 | 33,900 |
| 21 Feb 2024 | 3.6300 | 3.6300 | 3.5100 | 3.5500 | 3.5233 | 37,600 |
| 20 Feb 2024 | 3.6600 | 3.6690 | 3.6000 | 3.6100 | 3.5828 | 41,300 |
| 16 Feb 2024 | 3.6200 | 3.7000 | 3.5600 | 3.6900 | 3.6622 | 27,900 |
| 15 Feb 2024 | 3.5300 | 3.6490 | 3.4700 | 3.6400 | 3.6126 | 53,400 |
| 14 Feb 2024 | 3.3900 | 3.4860 | 3.3600 | 3.4500 | 3.4240 | 54,400 |
| 13 Feb 2024 | 3.5600 | 3.5600 | 3.3700 | 3.4000 | 3.3744 | 53,600 |
| 12 Feb 2024 | 3.8400 | 3.8400 | 3.5200 | 3.5200 | 3.4935 | 93,100 |
| 09 Feb 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.6225 | 53,500 |
| 08 Feb 2024 | 3.7500 | 3.7830 | 3.6300 | 3.6700 | 3.6424 | 39,400 |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.7500 | 3.7540 | 3.7257 | 97,200 |
| 06 Feb 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8600 | 3.8309 | 97,200 |
| 05 Feb 2024 | 3.7500 | 3.7900 | 3.6500 | 3.7000 | 3.6722 | 80,400 |
| 02 Feb 2024 | 3.8000 | 3.8500 | 3.7270 | 3.8000 | 3.7714 | 39,800 |
| 01 Feb 2024 | 3.6500 | 3.8700 | 3.5900 | 3.8500 | 3.8210 | 172,700 |
| 31 Jan 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6600 | 3.6325 | 24,200 |
| 30 Jan 2024 | 3.6200 | 3.7360 | 3.6200 | 3.7000 | 3.6722 | 68,900 |
| 29 Jan 2024 | 3.5300 | 3.6900 | 3.5300 | 3.6600 | 3.6325 | 58,000 |
| 26 Jan 2024 | 3.5900 | 3.6500 | 3.5800 | 3.6000 | 3.5729 | 33,800 |
| 25 Jan 2024 | 3.5700 | 3.6250 | 3.5040 | 3.5900 | 3.5630 | 30,400 |
| 24 Jan 2024 | 3.4500 | 3.5800 | 3.4300 | 3.5400 | 3.5134 | 72,900 |
| 23 Jan 2024 | 3.5400 | 3.5400 | 3.4100 | 3.4300 | 3.4042 | 37,300 |
| 22 Jan 2024 | 3.5100 | 3.5100 | 3.4020 | 3.4600 | 3.4340 | 74,300 |
| 19 Jan 2024 | 3.2900 | 3.4500 | 3.2600 | 3.4300 | 3.4042 | 35,900 |
| 18 Jan 2024 | 3.4400 | 3.4900 | 3.2600 | 3.2900 | 3.2652 | 34,000 |
| 17 Jan 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4300 | 3.4042 | 43,700 |
| 16 Jan 2024 | 3.4900 | 3.6200 | 3.4100 | 3.5400 | 3.5134 | 158,900 |
| 12 Jan 2024 | 3.2000 | 3.3800 | 3.1900 | 3.3300 | 3.3049 | 55,500 |
| 11 Jan 2024 | 3.1000 | 3.1780 | 3.0600 | 3.1300 | 3.1064 | 23,100 |
| 10 Jan 2024 | 3.2200 | 3.2390 | 3.0700 | 3.1200 | 3.0965 | 51,900 |
| 09 Jan 2024 | 3.3700 | 3.3700 | 3.1700 | 3.2000 | 3.1759 | 53,000 |
| 08 Jan 2024 | 3.3200 | 3.3800 | 3.2500 | 3.3500 | 3.3248 | 80,700 |
| 05 Jan 2024 | 3.2000 | 3.3230 | 3.1000 | 3.2950 | 3.2702 | 75,500 |
| 04 Jan 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1800 | 3.1561 | 50,300 |
| 03 Jan 2024 | 2.9900 | 3.1600 | 2.8500 | 3.0800 | 3.0568 | 104,800 |
| 02 Jan 2024 | 3.0200 | 3.1000 | 2.9810 | 3.0400 | 3.0171 | 72,400 |
| 29 Dec 2023 | 2.9900 | 3.0860 | 2.9700 | 3.0200 | 2.9973 | 208,900 |
| 28 Dec 2023 | 3.0000 | 3.1280 | 2.9510 | 3.0500 | 3.0270 | 83,300 |
| 27 Dec 2023 | 3.0400 | 3.1000 | 3.0000 | 3.0350 | 3.0122 | 87,400 |
| 26 Dec 2023 | 2.9000 | 3.1140 | 2.8600 | 3.0800 | 3.0568 | 83,300 |
| 26 Dec 2023 | 0.008 Dividend | |||||
| 22 Dec 2023 | 2.7800 | 2.9300 | 2.7800 | 2.9000 | 2.8702 | 142,900 |
| 21 Dec 2023 | 2.8200 | 2.8400 | 2.7500 | 2.7800 | 2.7515 | 36,700 |
| 20 Dec 2023 | 2.8100 | 2.8600 | 2.7900 | 2.8000 | 2.7713 | 39,500 |
| 19 Dec 2023 | 2.8500 | 2.8800 | 2.7700 | 2.8600 | 2.8306 | 130,200 |
| 18 Dec 2023 | 2.8100 | 2.9480 | 2.8100 | 2.8300 | 2.8010 | 52,800 |
| 15 Dec 2023 | 2.9100 | 2.9290 | 2.8300 | 2.9000 | 2.8702 | 30,600 |
| 14 Dec 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8950 | 2.8653 | 67,100 |
| 13 Dec 2023 | 2.7100 | 2.8900 | 2.7100 | 2.8500 | 2.8207 | 48,600 |
| 12 Dec 2023 | 3.0000 | 3.0100 | 2.7300 | 2.7300 | 2.7020 | 80,000 |
| 11 Dec 2023 | 3.0900 | 3.1500 | 3.0100 | 3.0200 | 2.9890 | 38,300 |
| 08 Dec 2023 | 3.1300 | 3.2190 | 3.1100 | 3.1600 | 3.1276 | 33,700 |
| 07 Dec 2023 | 3.2300 | 3.2300 | 3.1200 | 3.1600 | 3.1276 | 50,500 |
| 06 Dec 2023 | 3.0800 | 3.1700 | 3.0800 | 3.1500 | 3.1177 | 88,300 |
| 05 Dec 2023 | 3.1700 | 3.1700 | 3.0600 | 3.1000 | 3.0682 | 26,400 |
| 04 Dec 2023 | 2.8800 | 3.1700 | 2.8800 | 3.0900 | 3.0583 | 84,000 |
| 01 Dec 2023 | 2.8400 | 3.0000 | 2.8200 | 2.9910 | 2.9603 | 37,400 |
| 30 Nov 2023 | 2.9100 | 2.9500 | 2.8700 | 2.9000 | 2.8702 | 27,600 |
| 29 Nov 2023 | 2.8600 | 2.9750 | 2.8600 | 2.9100 | 2.8801 | 37,300 |
| 28 Nov 2023 | 2.8800 | 2.9500 | 2.8600 | 2.9100 | 2.8801 | 63,600 |
| 27 Nov 2023 | 2.9400 | 2.9830 | 2.9000 | 2.9000 | 2.8702 | 55,300 |
| 24 Nov 2023 | 2.9400 | 2.9900 | 2.9000 | 2.9500 | 2.9197 | 10,200 |
| 22 Nov 2023 | 2.9200 | 2.9720 | 2.9010 | 2.9500 | 2.9197 | 17,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.