Advisorshares Pure Cannabis ETF (NY: YOLO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	16.61	16.91	16.61	16.84	62,375	+0.23(+1.36%)
Aug 30, 2021	16.72	16.78	16.54	16.61	101,075	-0.21(-1.23%)
Aug 27, 2021	16.49	16.91	16.49	16.82	130,730	+0.23(+1.36%)
Aug 26, 2021	16.82	16.94	16.49	16.59	50,816	-0.22(-1.29%)
Aug 25, 2021	16.83	16.99	16.70	16.81	55,084	-0.05(-0.28%)
Aug 24, 2021	16.52	16.89	16.52	16.86	65,520	+0.41(+2.51%)
Aug 23, 2021	16.17	16.44	16.17	16.44	123,999	+0.34(+2.10%)
Aug 20, 2021	16.01	16.17	16.01	16.11	74,069	+0.04(+0.23%)
Aug 19, 2021	16.27	16.39	15.96	16.07	163,722	-0.48(-2.90%)
Aug 18, 2021	16.52	16.85	16.35	16.55	104,299	+0.03(+0.17%)
Aug 17, 2021	16.59	16.70	16.31	16.52	133,812	-0.25(-1.51%)
Aug 16, 2021	16.94	16.97	16.63	16.77	116,159	-0.30(-1.76%)
Aug 13, 2021	17.60	17.68	17.05	17.07	160,429	-0.58(-3.30%)
Aug 12, 2021	17.90	18.01	17.60	17.66	69,215	-0.41(-2.29%)
Aug 11, 2021	18.30	18.30	17.96	18.07	75,000	-0.23(-1.23%)
Aug 10, 2021	18.43	18.60	18.21	18.30	125,930	-0.02(-0.10%)
Aug 09, 2021	17.99	18.36	17.92	18.31	80,792	+0.24(+1.35%)
Aug 06, 2021	17.99	18.12	17.85	18.07	66,664	+0.10(+0.57%)
Aug 05, 2021	17.52	18.04	17.48	17.97	160,021	+0.56(+3.24%)
Aug 04, 2021	17.60	17.76	17.39	17.40	79,778	-0.29(-1.65%)
Aug 03, 2021	17.81	17.83	17.48	17.69	62,451	-0.12(-0.69%)
Aug 02, 2021	17.75	18.03	17.75	17.82	55,273	+0.07(+0.37%)
Jul 30, 2021	17.75	17.97	17.52	17.75	67,372	-0.24(-1.36%)
Jul 29, 2021	18.22	18.22	17.86	17.99	73,950	-0.06(-0.31%)
Jul 28, 2021	17.38	18.14	17.38	18.05	296,724	+0.91(+5.32%)
Jul 27, 2021	17.51	17.68	17.09	17.14	123,454	-0.54(-3.03%)
Jul 26, 2021	17.68	17.94	17.50	17.68	84,008	-0.08(-0.48%)
Jul 23, 2021	18.04	18.04	17.69	17.76	151,921	-0.23(-1.25%)
Jul 22, 2021	18.30	18.31	17.86	17.99	72,035	-0.30(-1.64%)
Jul 21, 2021	17.85	18.41	17.85	18.29	57,042	+0.43(+2.42%)
Jul 20, 2021	17.39	17.92	17.33	17.85	94,799	+0.53(+3.04%)
Jul 19, 2021	17.73	17.73	16.92	17.33	427,961	-0.63(-3.51%)
Jul 16, 2021	18.54	18.59	17.85	17.96	87,353	-0.41(-2.25%)
Jul 15, 2021	18.64	18.68	17.99	18.37	121,856	-0.27(-1.46%)
Jul 14, 2021	19.61	19.71	18.61	18.64	181,737	-0.85(-4.34%)
Jul 13, 2021	19.35	19.87	19.35	19.49	133,596	+0.05(+0.24%)
Jul 12, 2021	19.36	19.53	19.18	19.44	116,989	+0.06(+0.29%)
Jul 09, 2021	19.16	19.39	19.08	19.39	72,577	+0.38(+1.98%)
Jul 08, 2021	18.79	19.16	18.56	19.01	101,246	-0.30(-1.56%)
Jul 07, 2021	19.56	19.70	19.11	19.31	78,962	-0.23(-1.15%)
Jul 06, 2021	19.95	19.95	19.35	19.54	78,871	-0.38(-1.89%)
Jul 02, 2021	20.10	20.10	19.69	19.91	72,958	-0.05(-0.23%)
Jul 01, 2021	19.80	20.10	19.73	19.96	143,749	+0.14(+0.71%)
Jun 30, 2021	19.88	19.89	19.64	19.82	70,714	-0.06(-0.28%)
Jun 29, 2021	19.98	20.15	19.73	19.87	87,850	-0.13(-0.66%)
Jun 28, 2021	19.89	20.28	19.89	20.01	130,503	+0.11(+0.57%)
Jun 25, 2021	20.00	20.12	19.76	19.89	72,319	-0.06(-0.28%)
Jun 24, 2021	19.42	20.09	19.42	19.95	123,727	+0.63(+3.26%)
Jun 23, 2021	19.11	19.39	19.02	19.32	119,737	+0.41(+2.19%)
Jun 22, 2021	18.95	19.03	18.78	18.91	96,584	-0.10(-0.54%)
Jun 21, 2021	18.73	19.09	18.48	19.01	93,085	+0.32(+1.71%)
Jun 18, 2021	18.81	19.14	18.61	18.69	190,426	-0.50(-2.60%)
Jun 17, 2021	19.08	19.33	19.00	19.19	78,032	-0.05(-0.24%)
Jun 16, 2021	19.27	19.45	18.94	19.23	216,445	-0.12(-0.63%)
Jun 15, 2021	19.78	19.92	19.28	19.36	124,246	-0.52(-2.60%)
Jun 14, 2021	20.02	20.19	19.74	19.87	80,874	-0.18(-0.89%)
Jun 11, 2021	19.93	20.15	19.86	20.05	92,233	+0.03(+0.14%)
Jun 10, 2021	20.26	20.33	19.76	20.02	85,945	-0.23(-1.11%)
Jun 09, 2021	20.40	20.63	20.20	20.25	161,332	+0.06(+0.28%)
Jun 08, 2021	20.51	20.53	19.97	20.19	129,079	-0.07(-0.32%)
Jun 07, 2021	19.83	20.32	19.73	20.26	142,463	+0.47(+2.37%)
Jun 04, 2021	20.05	20.05	19.64	19.79	109,999	-0.08(-0.43%)
Jun 03, 2021	20.32	20.44	19.74	19.87	108,372	-0.24(-1.21%)
Jun 02, 2021	19.58	20.12	19.49	20.12	399,046	+0.63(+3.23%)

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.