AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.370
+0.030 (1.28%)
Dec 20, 2024, 3:59 PM EST - Market closed
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.30 | 2.44 | 2.30 | 2.37 | 2.37 | 1.28% | 74,125 |
| Dec 19, 2024 | 2.34 | 2.42 | 2.31 | 2.34 | 2.34 | - | 73,107 |
| Dec 18, 2024 | 2.40 | 2.48 | 2.34 | 2.34 | 2.34 | -3.70% | 99,530 |
| Dec 17, 2024 | 2.34 | 2.44 | 2.34 | 2.43 | 2.43 | 2.53% | 72,065 |
| Dec 16, 2024 | 2.40 | 2.44 | 2.37 | 2.37 | 2.37 | -2.47% | 103,626 |
| Dec 13, 2024 | 2.41 | 2.45 | 2.38 | 2.43 | 2.43 | -0.41% | 83,436 |
| Dec 12, 2024 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -3.17% | 67,413 |
| Dec 11, 2024 | 2.58 | 2.58 | 2.50 | 2.52 | 2.52 | -3.08% | 123,174 |
| Dec 10, 2024 | 2.58 | 2.65 | 2.57 | 2.60 | 2.60 | 0.39% | 76,419 |
| Dec 9, 2024 | 2.57 | 2.68 | 2.57 | 2.59 | 2.59 | 0.39% | 65,161 |
| Dec 6, 2024 | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | 1.18% | 83,528 |
| Dec 5, 2024 | 2.56 | 2.60 | 2.55 | 2.55 | 2.55 | -0.58% | 80,486 |
| Dec 4, 2024 | 2.62 | 2.68 | 2.55 | 2.57 | 2.57 | -3.21% | 65,467 |
| Dec 3, 2024 | 2.67 | 2.68 | 2.63 | 2.65 | 2.65 | -1.49% | 36,224 |
| Dec 2, 2024 | 2.58 | 2.74 | 2.58 | 2.69 | 2.69 | -0.37% | 47,455 |
| Nov 29, 2024 | 2.61 | 2.73 | 2.61 | 2.70 | 2.70 | 1.12% | 33,101 |
| Nov 27, 2024 | 2.65 | 2.71 | 2.61 | 2.67 | 2.67 | 0.75% | 57,325 |
| Nov 26, 2024 | 2.62 | 2.69 | 2.59 | 2.65 | 2.65 | 0.38% | 188,181 |
| Nov 25, 2024 | 2.64 | 2.65 | 2.56 | 2.64 | 2.64 | 1.15% | 56,261 |
| Nov 22, 2024 | 2.58 | 2.64 | 2.57 | 2.61 | 2.61 | 0.77% | 84,589 |
| Nov 21, 2024 | 2.62 | 2.67 | 2.58 | 2.59 | 2.59 | -1.15% | 87,082 |
| Nov 20, 2024 | 2.61 | 2.67 | 2.61 | 2.62 | 2.62 | -0.76% | 74,890 |
| Nov 19, 2024 | 2.65 | 2.71 | 2.63 | 2.64 | 2.64 | -1.49% | 40,816 |
| Nov 18, 2024 | 2.71 | 2.77 | 2.64 | 2.68 | 2.68 | -1.11% | 81,832 |
| Nov 15, 2024 | 2.78 | 2.78 | 2.69 | 2.71 | 2.71 | -1.09% | 45,773 |
| Nov 14, 2024 | 2.79 | 2.83 | 2.73 | 2.74 | 2.74 | -3.21% | 59,802 |
| Nov 13, 2024 | 2.72 | 2.83 | 2.61 | 2.83 | 2.83 | 4.08% | 98,960 |
| Nov 12, 2024 | 2.45 | 2.75 | 2.45 | 2.72 | 2.72 | 7.51% | 144,751 |
| Nov 11, 2024 | 2.84 | 2.84 | 2.52 | 2.53 | 2.53 | -9.32% | 238,735 |
| Nov 8, 2024 | 2.99 | 3.00 | 2.77 | 2.79 | 2.79 | -2.45% | 124,048 |
| Nov 7, 2024 | 2.76 | 2.90 | 2.76 | 2.86 | 2.86 | 2.18% | 72,576 |
| Nov 6, 2024 | 3.28 | 3.29 | 2.72 | 2.80 | 2.80 | -15.69% | 368,601 |
| Nov 5, 2024 | 3.40 | 3.40 | 3.27 | 3.32 | 3.32 | -0.60% | 43,485 |
| Nov 4, 2024 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 2.77% | 35,332 |
| Nov 1, 2024 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 1.25% | 20,860 |
| Oct 31, 2024 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | -0.47% | 23,771 |
| Oct 30, 2024 | 3.28 | 3.32 | 3.22 | 3.23 | 3.23 | -2.86% | 55,304 |
| Oct 29, 2024 | 3.41 | 3.41 | 3.30 | 3.32 | 3.32 | -3.49% | 37,346 |
| Oct 28, 2024 | 3.40 | 3.51 | 3.40 | 3.44 | 3.44 | -1.43% | 74,402 |
| Oct 25, 2024 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | 1.75% | 43,405 |
| Oct 24, 2024 | 3.46 | 3.52 | 3.40 | 3.43 | 3.43 | -1.44% | 56,292 |
| Oct 23, 2024 | 3.51 | 3.52 | 3.43 | 3.48 | 3.48 | -0.85% | 48,498 |
| Oct 22, 2024 | 3.27 | 3.52 | 3.27 | 3.51 | 3.51 | 6.53% | 83,593 |
| Oct 21, 2024 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.64% | 28,291 |
| Oct 18, 2024 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.45% | 25,451 |
| Oct 17, 2024 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 0.62% | 42,422 |
| Oct 16, 2024 | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | 1.37% | 29,897 |
| Oct 15, 2024 | 3.21 | 3.25 | 3.20 | 3.21 | 3.21 | -0.12% | 18,125 |
| Oct 14, 2024 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | 1.26% | 34,268 |
| Oct 11, 2024 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | 1.93% | 37,375 |
| Oct 10, 2024 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | -0.92% | 19,252 |
| Oct 9, 2024 | 3.17 | 3.18 | 3.11 | 3.14 | 3.14 | -0.82% | 34,314 |
| Oct 8, 2024 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -1.09% | 34,641 |
| Oct 7, 2024 | 3.20 | 3.28 | 3.17 | 3.20 | 3.20 | -0.62% | 33,286 |
| Oct 4, 2024 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | 0.31% | 15,958 |
| Oct 3, 2024 | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | 0.63% | 16,284 |
| Oct 2, 2024 | 3.19 | 3.25 | 3.15 | 3.19 | 3.19 | -0.75% | 25,276 |
| Oct 1, 2024 | 3.23 | 3.29 | 3.20 | 3.21 | 3.21 | -1.50% | 31,231 |
| Sep 30, 2024 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | 0.09% | 68,679 |
| Sep 27, 2024 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | 0.62% | 26,545 |
| Sep 26, 2024 | 3.25 | 3.27 | 3.21 | 3.24 | 3.24 | 1.25% | 84,594 |
| Sep 25, 2024 | 3.23 | 3.29 | 3.20 | 3.20 | 3.20 | -2.74% | 36,670 |
| Sep 24, 2024 | 3.29 | 3.33 | 3.26 | 3.29 | 3.29 | 1.23% | 31,660 |
| Sep 23, 2024 | 3.21 | 3.27 | 3.20 | 3.25 | 3.25 | -0.61% | 35,820 |
| Sep 20, 2024 | 3.28 | 3.33 | 3.25 | 3.27 | 3.23 | -0.91% | 20,728 |
| Sep 19, 2024 | 3.42 | 3.42 | 3.30 | 3.30 | 3.26 | -1.20% | 16,024 |
| Sep 18, 2024 | 3.34 | 3.43 | 3.28 | 3.34 | 3.30 | -0.33% | 42,520 |
| Sep 17, 2024 | 3.36 | 3.44 | 3.33 | 3.35 | 3.31 | 0.63% | 20,479 |
| Sep 16, 2024 | 3.32 | 3.44 | 3.32 | 3.33 | 3.29 | -0.30% | 37,804 |
| Sep 13, 2024 | 3.35 | 3.36 | 3.29 | 3.34 | 3.30 | 0.60% | 35,186 |
| Sep 12, 2024 | 3.32 | 3.32 | 3.26 | 3.32 | 3.28 | 0.61% | 26,950 |
| Sep 11, 2024 | 3.29 | 3.35 | 3.25 | 3.30 | 3.26 | -0.36% | 9,850 |
| Sep 10, 2024 | 3.39 | 3.39 | 3.28 | 3.31 | 3.27 | -0.54% | 19,664 |
| Sep 9, 2024 | 3.12 | 3.38 | 3.12 | 3.33 | 3.29 | 6.05% | 38,673 |
| Sep 6, 2024 | 3.20 | 3.22 | 3.10 | 3.14 | 3.10 | -1.88% | 37,693 |
| Sep 5, 2024 | 3.21 | 3.35 | 3.17 | 3.20 | 3.16 | 0.34% | 16,660 |
| Sep 4, 2024 | 3.14 | 3.25 | 3.14 | 3.19 | 3.15 | 0.92% | 17,961 |
| Sep 3, 2024 | 3.19 | 3.28 | 3.11 | 3.16 | 3.12 | 0.32% | 49,334 |
| Aug 30, 2024 | 3.11 | 3.21 | 3.10 | 3.15 | 3.11 | 0.80% | 15,120 |
| Aug 29, 2024 | 3.11 | 3.18 | 3.09 | 3.13 | 3.09 | 0.16% | 27,308 |
| Aug 28, 2024 | 3.12 | 3.18 | 3.12 | 3.12 | 3.08 | 0.16% | 45,989 |
| Aug 27, 2024 | 3.26 | 3.28 | 3.04 | 3.12 | 3.08 | -8.11% | 74,234 |
| Aug 26, 2024 | 3.36 | 3.43 | 3.36 | 3.39 | 3.35 | 0.30% | 33,842 |
| Aug 23, 2024 | 3.39 | 3.43 | 3.36 | 3.38 | 3.34 | 0.60% | 35,697 |
| Aug 22, 2024 | 3.46 | 3.46 | 3.33 | 3.36 | 3.32 | -1.18% | 15,655 |
| Aug 21, 2024 | 3.34 | 3.43 | 3.34 | 3.40 | 3.36 | 1.80% | 32,972 |
| Aug 20, 2024 | 3.46 | 3.53 | 3.33 | 3.34 | 3.30 | -4.02% | 51,507 |
| Aug 19, 2024 | 3.49 | 3.57 | 3.45 | 3.48 | 3.44 | -0.57% | 50,842 |
| Aug 16, 2024 | 3.41 | 3.50 | 3.39 | 3.50 | 3.46 | 1.86% | 42,705 |
| Aug 15, 2024 | 3.38 | 3.48 | 3.37 | 3.44 | 3.39 | 2.26% | 35,036 |
| Aug 14, 2024 | 3.34 | 3.45 | 3.32 | 3.36 | 3.32 | 0.66% | 28,917 |
| Aug 13, 2024 | 3.26 | 3.36 | 3.23 | 3.34 | 3.30 | 4.31% | 17,589 |
| Aug 12, 2024 | 3.21 | 3.27 | 3.19 | 3.20 | 3.16 | -2.02% | 53,058 |
| Aug 9, 2024 | 3.34 | 3.34 | 3.25 | 3.27 | 3.23 | -1.03% | 11,596 |
| Aug 8, 2024 | 3.14 | 3.34 | 3.14 | 3.30 | 3.26 | 4.43% | 48,004 |
| Aug 7, 2024 | 3.31 | 3.31 | 3.14 | 3.16 | 3.12 | -2.47% | 23,439 |
| Aug 6, 2024 | 3.15 | 3.26 | 3.14 | 3.24 | 3.20 | 7.28% | 78,885 |
| Aug 5, 2024 | 2.99 | 3.15 | 2.92 | 3.02 | 2.98 | -7.08% | 103,594 |
| Aug 2, 2024 | 3.36 | 3.36 | 3.22 | 3.25 | 3.21 | -5.25% | 32,380 |
| Aug 1, 2024 | 3.47 | 3.53 | 3.39 | 3.43 | 3.39 | -1.44% | 105,620 |