AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
3.130
-0.010 (-0.32%)
Oct 29, 2025, 2:40 PM EDT - Market open

YOLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.213.213.113.15-0.32%18,954
Oct 28, 20253.253.253.133.143.14-3.98%33,162
Oct 27, 20253.353.353.223.273.27-2.68%240,144
Oct 24, 20253.393.403.333.363.363.38%50,961
Oct 23, 20253.183.313.153.253.252.52%72,083
Oct 22, 20253.243.253.133.173.17-3.94%62,534
Oct 21, 20253.433.463.303.303.30-4.62%233,600
Oct 20, 20253.513.513.363.463.462.67%82,153
Oct 17, 20253.503.503.353.373.37-4.26%133,367
Oct 16, 20253.763.763.503.523.52-4.35%185,867
Oct 15, 20253.553.793.493.683.683.95%116,844
Oct 14, 20253.523.603.473.543.54-2.75%63,401
Oct 13, 20253.523.643.453.643.644.30%62,021
Oct 10, 20253.833.833.453.493.49-8.88%172,826
Oct 9, 20253.843.943.723.833.832.13%140,061
Oct 8, 20253.733.803.673.753.751.35%294,481
Oct 7, 20253.633.783.623.703.701.93%473,182
Oct 6, 20253.493.693.483.633.633.71%495,431
Oct 3, 20253.573.613.453.503.50-0.85%124,777
Oct 2, 20253.473.563.423.533.531.44%87,653
Oct 1, 20253.453.583.433.483.48-1.42%98,417
Sep 30, 20253.763.763.463.533.53-4.85%345,440
Sep 29, 20253.543.733.363.713.7120.93%308,010
Sep 26, 20253.183.193.053.073.07-3.52%28,485
Sep 25, 20253.263.303.153.183.18-4.48%72,228
Sep 24, 20253.183.353.163.333.334.32%54,421
Sep 23, 20253.203.323.193.193.19-0.62%61,708
Sep 22, 20253.283.283.183.213.210.16%26,818
Sep 19, 20253.323.333.193.213.21-1.69%46,379
Sep 18, 20253.093.313.093.263.264.52%54,925
Sep 17, 20253.113.183.043.123.12-2.16%43,051
Sep 16, 20253.073.213.073.193.193.88%70,172
Sep 15, 20253.123.133.033.073.07-0.10%70,225
Sep 12, 20253.093.343.063.073.070.33%55,602
Sep 11, 20253.063.343.063.063.06-3.07%34,898
Sep 10, 20253.293.303.163.163.16-3.36%101,551
Sep 9, 20253.173.343.163.273.272.35%50,665
Sep 8, 20253.233.273.173.203.20-1.24%22,299
Sep 5, 20253.403.403.073.243.242.37%64,945
Sep 4, 20253.133.233.063.163.16-53,620
Sep 3, 20253.553.553.113.163.16-7.06%176,562
Sep 2, 20253.533.623.333.403.40-8.36%135,132
Aug 29, 20253.783.783.513.713.710.82%232,716
Aug 28, 20253.683.823.603.683.682.51%133,874
Aug 27, 20253.533.613.483.593.591.70%88,055
Aug 26, 20253.523.573.403.533.531.15%102,062
Aug 25, 20253.393.503.393.493.493.10%86,056
Aug 22, 20253.383.403.293.393.392.27%59,783
Aug 21, 20253.243.343.103.313.312.48%66,619
Aug 20, 20253.133.233.023.233.235.56%127,922