YOLO - AdvisorShares Pure Cannabis ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201918.6318.6918.1018.1118.1138,800
Aug 22, 201919.1619.1818.7518.7718.7729,600
Aug 21, 201919.2819.4319.0519.2319.2322,100
Aug 20, 201919.2419.3519.1219.1819.1816,100
Aug 19, 201919.6419.6519.2019.2519.2534,400
Aug 16, 201919.0019.4219.0019.3319.3334,400
Aug 15, 201919.7819.7818.7618.8418.8481,000
Aug 14, 201920.5220.5219.8420.0320.0379,600
Aug 13, 201920.2021.1220.2021.1121.1128,100
Aug 12, 201920.2320.5320.0520.1720.1745,700
Aug 09, 201920.5720.6520.2220.5120.5123,300
Aug 08, 201920.6120.7620.3920.6220.6231,100
Aug 07, 201920.3620.4720.1520.4520.4533,100
Aug 06, 201920.4520.8220.1520.4920.4949,600
Aug 05, 201920.4520.4520.0120.2820.2859,400
Aug 02, 201920.0620.6619.9520.6520.6546,500
Aug 01, 201920.1720.2319.7019.7019.7039,700
Jul 31, 201920.3020.5020.0920.1320.1333,400
Jul 30, 201920.0020.3519.8420.2120.2125,500
Jul 29, 201920.1920.3619.7520.0820.0849,400
Jul 26, 201919.7720.2119.7720.1920.1954,800
Jul 25, 201920.1020.4219.7319.7519.7577,000
Jul 24, 201920.2520.2820.0020.2020.2072,900
Jul 23, 201921.0921.0920.4120.4220.4281,000
Jul 22, 201921.3221.3220.9420.9720.9758,700
Jul 19, 201921.7121.7921.5021.5021.5026,400
Jul 18, 201921.8921.9421.4421.7421.7433,400
Jul 17, 201921.6822.1421.6821.9021.9047,600
Jul 16, 201921.7121.7121.5021.6421.6419,000
Jul 15, 201921.0721.8120.9021.6021.6060,400
Jul 12, 201921.7921.8320.9021.0021.00174,100
Jul 11, 201922.3022.3321.8821.9521.9589,100
Jul 10, 201922.4422.6522.1522.2922.2955,300
Jul 09, 201922.5022.5722.2022.5222.5252,500
Jul 08, 201922.8222.9022.5122.6922.6945,100
Jul 05, 201922.9623.2022.8223.1323.1328,400
Jul 03, 201923.0023.1922.7123.1523.1527,900
Jul 02, 201923.2923.3322.8022.8922.8939,200
Jul 01, 201923.3523.5023.1023.2623.2629,200
Jun 28, 201923.0323.2422.9322.9922.9941,100
Jun 27, 201922.4923.0022.4922.8522.8538,500
Jun 26, 201922.3622.4422.1522.4022.4033,000
Jun 25, 201922.5922.5922.1522.1722.1759,500
Jun 24, 201923.1023.1022.3822.6022.6057,300
Jun 21, 201923.5323.5322.6822.9122.9157,800
Jun 20, 201923.5023.6623.4323.5623.5626,400
Jun 19, 201923.2223.4623.0723.1123.1140,700
Jun 18, 201923.1223.3522.9923.0323.0341,300
Jun 17, 201922.7922.9222.5022.8422.8435,100
Jun 14, 201923.1223.1222.7022.7022.7046,800
Jun 13, 201923.7023.7423.0823.1523.1554,000
Jun 12, 201923.7923.8223.4623.7023.7037,400
Jun 11, 201924.4524.4523.5023.7023.7064,100
Jun 10, 201924.3324.4524.0824.1924.1978,000
Jun 07, 201923.1923.9823.1923.7723.7763,900
Jun 06, 201923.3723.3722.8523.0623.0665,600
Jun 05, 201923.8624.0023.0123.3123.3169,500
Jun 04, 201922.7223.5322.7223.5323.5371,400
Jun 03, 201923.2623.6122.3922.4622.4692,900
May 31, 201923.8523.8523.1123.2523.25114,900
May 30, 201924.5324.6724.0524.1124.1154,500
May 29, 201924.8224.8224.2124.3624.3663,300
May 28, 201924.9425.1724.7024.8024.80100,100
May 24, 201924.6324.9024.5524.7624.7646,400
May 23, 201924.8425.0024.1524.2624.26104,700
May 22, 201925.0225.4024.9525.1425.1465,100
May 21, 201924.9225.1024.8425.0125.0159,400
May 20, 201924.9324.9324.6424.6524.6572,000
May 17, 201925.1125.4224.6724.9324.93315,400
May 16, 201925.2125.5025.1125.1825.18106,100
May 15, 201924.5425.0924.4025.0025.0086,100
May 14, 201924.1024.7024.1024.6124.6189,400
May 13, 201924.6424.6423.7723.9423.94159,800
May 10, 201924.3625.0224.1824.9124.91106,300
May 09, 201924.6524.6623.9824.1824.1894,300
May 08, 201924.6124.7924.4224.6424.6469,100
May 07, 201925.2325.2324.4024.5624.56161,700
May 06, 201924.6525.3724.3525.2925.29176,000
May 03, 201924.9425.1524.8525.1225.1294,200
May 02, 201925.3925.5524.4024.7124.71249,800
May 01, 201926.1026.2025.5525.5925.59210,900
Apr 30, 201926.3626.5025.8026.0226.02371,600
Apr 29, 201925.9226.2625.6826.2426.24302,900
Apr 26, 201925.6625.8025.5225.6825.68224,000
Apr 25, 201925.9225.9225.5125.5425.54274,400
Apr 24, 201925.5425.9225.4025.8025.80342,100
Apr 23, 201925.6025.6325.2225.5125.51310,400
Apr 22, 201925.0125.4924.9125.4425.44319,300
Apr 18, 201925.5725.7124.9224.9324.93129,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.