Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

4.020 -0.010 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 29, 2020 9.866 9.959 9.710 9.912 239,131 -0.28(-2.71%)
May 28, 2020 10.14 10.41 10.05 10.19 115,206 +0.03(+0.27%)
May 27, 2020 10.43 10.43 9.742 10.16 94,762 -0.14(-1.34%)
May 26, 2020 10.79 10.79 10.25 10.30 174,268 +0.31(+3.14%)
May 22, 2020 9.479 10.02 9.359 9.986 111,594 +0.55(+5.87%)
May 21, 2020 9.147 9.442 9.046 9.433 61,329 +0.33(+3.65%)
May 20, 2020 9.036 9.101 8.916 9.101 35,368 +0.11(+1.23%)
May 19, 2020 9.064 9.092 8.852 8.990 76,259 -0.02(-0.20%)
May 18, 2020 8.612 9.046 8.612 9.009 112,953 +0.69(+8.31%)
May 15, 2020 7.921 8.409 7.921 8.317 84,265 +0.42(+5.37%)
May 14, 2020 7.626 7.930 7.423 7.893 43,712 +0.16(+2.03%)
May 13, 2020 8.050 8.050 7.561 7.736 41,970 -0.30(-3.78%)
May 12, 2020 8.077 8.280 8.041 8.041 41,629 -0.03(-0.34%)
May 11, 2020 8.013 8.077 7.930 8.068 29,241 -0.01(-0.11%)
May 08, 2020 8.059 8.077 7.963 8.077 38,933 +0.10(+1.27%)
May 07, 2020 8.004 8.022 7.879 7.976 17,668 +0.08(+1.05%)
May 06, 2020 7.948 8.031 7.893 7.893 18,569 -0.06(-0.70%)
May 05, 2020 7.875 8.114 7.875 7.948 83,041 +0.05(+0.58%)
May 04, 2020 7.663 7.902 7.561 7.902 45,320 +0.23(+3.00%)
May 01, 2020 7.884 7.921 7.552 7.672 131,332 -0.30(-3.81%)
Apr 30, 2020 8.170 8.188 7.939 7.976 47,068 -0.20(-2.48%)
Apr 29, 2020 8.151 8.216 8.088 8.179 40,558 +0.15(+1.84%)
Apr 28, 2020 8.299 8.299 7.921 8.031 98,395 -0.09(-1.14%)
Apr 27, 2020 7.893 8.151 7.893 8.124 124,536 +0.35(+4.51%)
Apr 24, 2020 7.635 7.773 7.534 7.773 24,075 +0.18(+2.43%)
Apr 23, 2020 7.487 7.627 7.487 7.589 55,439 +0.16(+2.11%)
Apr 22, 2020 7.487 7.515 7.340 7.432 25,936 +0.06(+0.75%)
Apr 21, 2020 7.349 7.450 7.236 7.377 28,265 -0.01(-0.19%)
Apr 20, 2020 7.275 7.543 7.244 7.391 56,756 +0.07(+0.94%)
Apr 17, 2020 7.284 7.350 7.201 7.321 25,919 +0.21(+2.98%)
Apr 16, 2020 7.257 7.257 6.971 7.109 33,049 -0.07(-1.03%)
Apr 15, 2020 7.294 7.294 7.100 7.183 41,859 -0.22(-2.99%)
Apr 14, 2020 7.404 7.506 7.312 7.404 49,415 +0.08(+1.13%)
Apr 13, 2020 7.192 7.321 7.054 7.321 33,761 +0.13(+1.79%)
Apr 09, 2020 7.137 7.229 7.054 7.192 59,430 +0.13(+1.83%)
Apr 08, 2020 6.999 7.146 6.953 7.063 20,700 +0.12(+1.73%)
Apr 07, 2020 7.100 7.192 6.860 6.943 77,156 +0.09(+1.35%)
Apr 06, 2020 6.805 6.923 6.732 6.851 61,181 +0.24(+3.63%)
Apr 03, 2020 6.759 6.862 6.549 6.611 27,763 -0.12(-1.78%)
Apr 02, 2020 6.685 6.921 6.648 6.731 40,716 +0.12(+1.81%)
Apr 01, 2020 7.008 7.008 6.611 6.611 56,967 -0.52(-7.24%)
Mar 31, 2020 7.284 7.395 7.100 7.128 32,110 -0.11(-1.46%)
Mar 30, 2020 7.533 7.533 7.175 7.234 53,703 -0.25(-3.39%)
Mar 27, 2020 7.487 7.589 7.394 7.487 54,441 -0.10(-1.34%)
Mar 26, 2020 7.155 7.736 7.123 7.589 188,182 +0.68(+9.82%)
Mar 25, 2020 6.710 7.153 6.603 6.910 70,775 +0.27(+4.10%)
Mar 24, 2020 6.429 6.738 6.411 6.638 56,797 +0.51(+8.28%)
Mar 23, 2020 5.967 6.139 5.849 6.130 78,639 +0.19(+3.21%)
Mar 20, 2020 5.795 6.229 5.795 5.940 62,637 +0.24(+4.30%)
Mar 19, 2020 5.414 5.740 5.263 5.695 52,770 +0.25(+4.67%)
Mar 18, 2020 5.631 5.726 5.123 5.441 127,312 -0.44(-7.41%)
Mar 17, 2020 5.722 6.076 5.441 5.876 90,447 +0.08(+1.41%)
Mar 16, 2020 5.758 5.967 5.516 5.795 81,707 -0.51(-8.06%)
Mar 13, 2020 6.302 6.484 5.903 6.302 98,256 +0.28(+4.67%)
Mar 12, 2020 6.384 6.511 5.971 6.021 104,301 -1.02(-14.54%)
Mar 11, 2020 7.454 7.481 6.919 7.046 53,725 -0.55(-7.28%)
Mar 10, 2020 7.617 7.763 7.264 7.599 46,728 +0.27(+3.71%)
Mar 09, 2020 7.635 7.787 7.259 7.327 112,504 -0.92(-11.21%)
Mar 06, 2020 8.315 8.524 8.162 8.252 53,704 -0.37(-4.31%)
Mar 05, 2020 8.742 8.869 8.615 8.624 42,864 -0.34(-3.74%)
Mar 04, 2020 8.714 9.031 8.705 8.959 34,005 +0.34(+3.89%)
Mar 03, 2020 8.932 8.932 8.524 8.624 54,966 -0.29(-3.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.