Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.380 +0.020 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.390 3.430 3.360 3.380 35,697 +0.02(+0.60%)
Aug 22, 2024 3.460 3.460 3.330 3.360 15,653 -0.04(-1.18%)
Aug 21, 2024 3.340 3.430 3.340 3.400 32,972 +0.06(+1.80%)
Aug 20, 2024 3.460 3.530 3.329 3.340 51,505 -0.14(-4.02%)
Aug 19, 2024 3.490 3.570 3.450 3.480 50,838 -0.02(-0.57%)
Aug 16, 2024 3.410 3.500 3.390 3.500 42,705 +0.06(+1.87%)
Aug 15, 2024 3.380 3.479 3.370 3.436 35,036 +0.08(+2.26%)
Aug 14, 2024 3.340 3.450 3.320 3.360 28,915 +0.02(+0.65%)
Aug 13, 2024 3.260 3.360 3.227 3.338 17,589 +0.14(+4.32%)
Aug 12, 2024 3.210 3.270 3.190 3.200 53,058 -0.07(-2.01%)
Aug 09, 2024 3.340 3.340 3.250 3.266 11,596 -0.03(-1.04%)
Aug 08, 2024 3.140 3.340 3.140 3.300 48,002 +0.14(+4.43%)
Aug 07, 2024 3.310 3.310 3.140 3.160 23,439 -0.08(-2.47%)
Aug 06, 2024 3.150 3.260 3.138 3.240 78,873 +0.22(+7.28%)
Aug 05, 2024 2.990 3.150 2.922 3.020 103,393 -0.23(-7.08%)
Aug 02, 2024 3.360 3.360 3.220 3.250 32,380 -0.18(-5.25%)
Aug 01, 2024 3.470 3.530 3.390 3.430 105,620 -0.05(-1.44%)
Jul 31, 2024 3.470 3.550 3.461 3.480 27,363 +0.02(+0.58%)
Jul 30, 2024 3.520 3.535 3.440 3.460 33,061 +0.03(+0.87%)
Jul 29, 2024 3.450 3.544 3.430 3.430 130,928 -0.03(-0.87%)
Jul 26, 2024 3.440 3.500 3.430 3.460 21,122 +0.03(+0.87%)
Jul 25, 2024 3.430 3.510 3.410 3.430 27,544 +0.00(+0.00%)
Jul 24, 2024 3.600 3.600 3.430 3.430 47,236 -0.18(-5.04%)
Jul 23, 2024 3.580 3.670 3.540 3.612 95,629 +0.04(+1.03%)
Jul 22, 2024 3.410 3.575 3.390 3.575 90,897 +0.17(+4.84%)
Jul 19, 2024 3.400 3.469 3.380 3.410 16,158 -0.02(-0.56%)
Jul 18, 2024 3.500 3.570 3.424 3.429 26,237 -0.08(-2.30%)
Jul 17, 2024 3.570 3.590 3.490 3.510 28,874 -0.04(-1.12%)
Jul 16, 2024 3.560 3.580 3.470 3.550 39,271 +0.08(+2.30%)
Jul 15, 2024 3.500 3.530 3.400 3.470 52,989 +0.00(+0.03%)
Jul 12, 2024 3.500 3.500 3.404 3.469 60,142 +0.01(+0.39%)
Jul 11, 2024 3.300 3.460 3.300 3.455 36,390 +0.19(+5.67%)
Jul 10, 2024 3.240 3.319 3.240 3.270 23,729 +0.01(+0.43%)
Jul 09, 2024 3.260 3.300 3.230 3.256 25,060 -0.02(-0.73%)
Jul 08, 2024 3.280 3.370 3.250 3.280 103,150 -0.02(-0.46%)
Jul 05, 2024 3.290 3.350 3.280 3.295 28,293 -0.02(-0.75%)
Jul 03, 2024 3.250 3.368 3.250 3.320 29,771 +0.05(+1.53%)
Jul 02, 2024 3.360 3.360 3.250 3.270 39,253 -0.09(-2.68%)
Jul 01, 2024 3.380 3.450 3.330 3.360 36,944 -0.01(-0.42%)
Jun 28, 2024 3.600 3.600 3.355 3.374 60,180 -0.16(-4.62%)
Jun 27, 2024 3.460 3.550 3.420 3.538 64,794 +0.12(+3.44%)
Jun 26, 2024 3.430 3.480 3.340 3.420 22,771 +0.01(+0.29%)
Jun 25, 2024 3.400 3.450 3.380 3.410 32,776 -0.02(-0.58%)
Jun 24, 2024 3.380 3.450 3.351 3.430 29,878 +0.09(+2.63%)
Jun 21, 2024 3.332 3.352 3.292 3.342 23,957 +0.00(+0.00%)
Jun 20, 2024 3.322 3.392 3.312 3.342 55,202 -0.05(-1.47%)
Jun 18, 2024 3.352 3.412 3.352 3.392 34,714 -0.04(-1.16%)
Jun 17, 2024 3.382 3.460 3.302 3.432 47,477 +0.02(+0.58%)
Jun 14, 2024 3.481 3.511 3.392 3.412 61,445 -0.09(-2.56%)
Jun 13, 2024 3.611 3.640 3.491 3.501 42,861 -0.13(-3.70%)
Jun 12, 2024 3.650 3.660 3.620 3.636 28,782 +0.06(+1.54%)
Jun 11, 2024 3.640 3.640 3.561 3.581 24,739 -0.08(-2.17%)
Jun 10, 2024 3.531 3.660 3.531 3.660 26,203 +0.09(+2.51%)
Jun 07, 2024 3.611 3.630 3.541 3.571 59,159 -0.05(-1.37%)
Jun 06, 2024 3.660 3.660 3.541 3.620 48,722 +0.00(+0.00%)
Jun 05, 2024 3.630 3.670 3.581 3.620 49,629 -0.01(-0.27%)
Jun 04, 2024 3.680 3.690 3.591 3.630 49,364 -0.05(-1.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.