AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.050
-0.050 (-2.38%)
Jul 18, 2025, 4:00 PM - Market closed
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.09 | 2.20 | 2.04 | 2.05 | 2.05 | -2.38% | 28,236 |
| Jul 17, 2025 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | 2.94% | 20,827 |
| Jul 16, 2025 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | - | 24,715 |
| Jul 15, 2025 | 2.15 | 2.24 | 2.03 | 2.04 | 2.04 | -4.67% | 72,267 |
| Jul 14, 2025 | 2.15 | 2.20 | 2.13 | 2.14 | 2.14 | -0.47% | 30,464 |
| Jul 11, 2025 | 2.24 | 2.24 | 2.12 | 2.15 | 2.15 | -2.23% | 100,866 |
| Jul 10, 2025 | 2.12 | 2.28 | 2.12 | 2.20 | 2.20 | 3.73% | 72,963 |
| Jul 9, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 3.41% | 35,447 |
| Jul 8, 2025 | 1.94 | 2.08 | 1.94 | 2.05 | 2.05 | 5.02% | 38,770 |
| Jul 7, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | -1.41% | 66,735 |
| Jul 3, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 2.06% | 29,573 |
| Jul 2, 2025 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 2.16% | 62,673 |
| Jul 1, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | 0.21% | 22,236 |
| Jun 30, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.78% | 37,345 |
| Jun 27, 2025 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.35% | 29,388 |
| Jun 26, 2025 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | 1.96% | 27,487 |
| Jun 25, 2025 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 1.89% | 19,726 |
| Jun 24, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 132,501 |
| Jun 23, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -2.76% | 55,039 |
| Jun 20, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 27,738 |
| Jun 18, 2025 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | - | 41,720 |
| Jun 17, 2025 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | -1.35% | 31,535 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | 0.11% | 30,632 |
| Jun 13, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.98% | 19,977 |
| Jun 12, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 22,061 |
| Jun 11, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 35,380 |
| Jun 10, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | -1.03% | 44,312 |
| Jun 9, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 214,467 |
| Jun 6, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | - | 22,246 |
| Jun 5, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | -1.52% | 32,198 |
| Jun 4, 2025 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 42,919 |
| Jun 3, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 32,644 |
| Jun 2, 2025 | 1.91 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 25,086 |
| May 30, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | -0.71% | 25,912 |
| May 29, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 0.46% | 16,658 |
| May 28, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 13,637 |
| May 27, 2025 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.77% | 28,261 |
| May 23, 2025 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | - | 114,421 |
| May 22, 2025 | 1.95 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 66,248 |
| May 21, 2025 | 1.94 | 2.07 | 1.92 | 1.92 | 1.92 | -3.03% | 20,295 |
| May 20, 2025 | 1.94 | 2.02 | 1.94 | 1.98 | 1.98 | 0.56% | 22,402 |
| May 19, 2025 | 1.96 | 1.97 | 1.91 | 1.97 | 1.97 | 2.02% | 119,073 |
| May 16, 2025 | 1.92 | 2.00 | 1.92 | 1.93 | 1.93 | - | 36,799 |
| May 15, 2025 | 1.89 | 1.98 | 1.89 | 1.93 | 1.93 | -0.97% | 44,728 |
| May 14, 2025 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 2.04% | 26,828 |
| May 13, 2025 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 2.96% | 70,787 |
| May 12, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | 3.06% | 43,139 |
| May 9, 2025 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 50,435 |
| May 8, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | - | 13,118 |
| May 7, 2025 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -1.54% | 32,901 |