AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
3.060
-0.010 (-0.33%)
Aug 12, 2025, 3:45 PM - Market open
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.19 | 3.19 | 3.00 | 3.11 | - | 1.30% | 255,379 |
| Aug 11, 2025 | 2.73 | 3.08 | 2.71 | 3.07 | 3.07 | 24.29% | 647,993 |
| Aug 8, 2025 | 2.39 | 2.51 | 2.35 | 2.47 | 2.47 | 3.35% | 73,860 |
| Aug 7, 2025 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | 1.49% | 87,458 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.34 | 2.36 | 2.36 | 0.21% | 91,112 |
| Aug 5, 2025 | 2.41 | 2.44 | 2.33 | 2.35 | 2.35 | 0.04% | 109,983 |
| Aug 4, 2025 | 2.21 | 2.37 | 2.21 | 2.35 | 2.35 | 5.43% | 60,765 |
| Aug 1, 2025 | 2.15 | 2.24 | 2.12 | 2.23 | 2.23 | 3.58% | 55,612 |
| Jul 31, 2025 | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | 0.05% | 19,294 |
| Jul 30, 2025 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | 0.94% | 23,666 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -6.17% | 70,356 |
| Jul 28, 2025 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | 0.09% | 58,984 |
| Jul 25, 2025 | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | 5.00% | 88,833 |
| Jul 24, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.60% | 51,946 |
| Jul 23, 2025 | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | -0.32% | 14,152 |
| Jul 22, 2025 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | 1.40% | 26,404 |
| Jul 21, 2025 | 2.02 | 2.16 | 2.02 | 2.15 | 2.15 | 4.88% | 56,390 |
| 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 |