AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.920
+0.030 (1.04%)
Mar 4, 2026, 12:15 PM EST - Market open
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | - | 1.56% | 6,624 |
| Mar 3, 2026 | 2.85 | 2.91 | 2.76 | 2.89 | 2.89 | 1.05% | 25,934 |
| Mar 2, 2026 | 2.91 | 2.97 | 2.85 | 2.86 | 2.86 | -4.03% | 29,784 |
| Feb 27, 2026 | 2.99 | 3.06 | 2.95 | 2.98 | 2.98 | -1.65% | 31,569 |
| Feb 26, 2026 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | 0.33% | 16,153 |
| Feb 25, 2026 | 3.00 | 3.12 | 2.98 | 3.02 | 3.02 | 0.33% | 45,548 |
| Feb 24, 2026 | 2.84 | 3.05 | 2.79 | 3.01 | 3.01 | 5.61% | 64,845 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -3.72% | 120,857 |
| Feb 20, 2026 | 3.06 | 3.09 | 2.93 | 2.96 | 2.96 | -4.21% | 18,335 |
| Feb 19, 2026 | 2.87 | 3.18 | 2.85 | 3.09 | 3.09 | 6.55% | 36,114 |
| Feb 18, 2026 | 2.90 | 3.00 | 2.89 | 2.90 | 2.90 | 0.69% | 27,572 |
| Feb 17, 2026 | 2.89 | 2.94 | 2.80 | 2.88 | 2.88 | - | 137,306 |
| Feb 13, 2026 | 2.80 | 2.93 | 2.80 | 2.88 | 2.88 | 1.41% | 525,034 |
| Feb 12, 2026 | 2.92 | 2.95 | 2.81 | 2.84 | 2.84 | -2.57% | 46,260 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -0.85% | 33,503 |
| Feb 10, 2026 | 3.01 | 3.07 | 2.93 | 2.94 | 2.94 | -1.01% | 22,506 |
| Feb 9, 2026 | 2.94 | 3.03 | 2.93 | 2.97 | 2.97 | 0.68% | 33,097 |
| Feb 6, 2026 | 2.83 | 2.97 | 2.83 | 2.95 | 2.95 | 4.98% | 49,396 |
| Feb 5, 2026 | 2.91 | 2.96 | 2.81 | 2.81 | 2.81 | -4.75% | 50,605 |
| Feb 4, 2026 | 2.95 | 3.07 | 2.85 | 2.95 | 2.95 | - | 184,964 |
| Feb 3, 2026 | 2.90 | 2.99 | 2.84 | 2.95 | 2.95 | 0.65% | 82,248 |
| Feb 2, 2026 | 2.90 | 2.97 | 2.88 | 2.93 | 2.93 | 1.07% | 29,573 |
| Jan 30, 2026 | 2.97 | 3.03 | 2.90 | 2.90 | 2.90 | -3.01% | 50,248 |
| Jan 29, 2026 | 3.02 | 3.05 | 2.92 | 2.99 | 2.99 | -2.61% | 45,634 |
| Jan 28, 2026 | 3.10 | 3.18 | 3.02 | 3.07 | 3.07 | -2.07% | 66,366 |
| Jan 27, 2026 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | -1.14% | 37,274 |
| Jan 26, 2026 | 3.32 | 3.40 | 3.16 | 3.17 | 3.17 | -2.43% | 28,800 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | 0.62% | 31,423 |
| Jan 22, 2026 | 3.14 | 3.29 | 3.14 | 3.23 | 3.23 | 3.10% | 35,095 |
| Jan 21, 2026 | 3.14 | 3.22 | 3.11 | 3.13 | 3.13 | -0.54% | 96,737 |
| Jan 20, 2026 | 3.13 | 3.25 | 3.12 | 3.15 | 3.15 | -3.08% | 63,996 |
| Jan 16, 2026 | 3.26 | 3.31 | 3.21 | 3.25 | 3.25 | -0.91% | 46,793 |
| Jan 15, 2026 | 3.33 | 3.41 | 3.28 | 3.28 | 3.28 | -2.38% | 41,759 |
| Jan 14, 2026 | 3.37 | 3.37 | 3.25 | 3.36 | 3.36 | 0.60% | 53,342 |
| Jan 13, 2026 | 3.35 | 3.40 | 3.28 | 3.34 | 3.34 | -1.18% | 63,164 |
| Jan 12, 2026 | 3.29 | 3.43 | 3.21 | 3.38 | 3.38 | 3.05% | 75,315 |
| Jan 9, 2026 | 3.46 | 3.46 | 3.22 | 3.28 | 3.28 | -0.61% | 52,310 |
| Jan 8, 2026 | 3.20 | 3.32 | 3.19 | 3.30 | 3.30 | 1.54% | 26,649 |
| Jan 7, 2026 | 3.17 | 3.28 | 3.17 | 3.25 | 3.25 | 0.93% | 26,577 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -0.92% | 47,203 |
| Jan 5, 2026 | 3.37 | 3.42 | 3.21 | 3.25 | 3.25 | -3.85% | 73,421 |
| Jan 2, 2026 | 3.28 | 3.40 | 3.26 | 3.38 | 3.38 | 2.42% | 64,942 |
| Dec 31, 2025 | 3.35 | 3.37 | 3.23 | 3.30 | 3.30 | - | 57,102 |
| Dec 30, 2025 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 1.85% | 51,464 |
| Dec 29, 2025 | 3.35 | 3.48 | 3.21 | 3.24 | 3.24 | -3.86% | 75,692 |
| Dec 26, 2025 | 3.45 | 3.54 | 3.33 | 3.37 | 3.37 | 0.60% | 50,937 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | 0.60% | 31,166 |
| Dec 23, 2025 | 3.23 | 3.39 | 3.15 | 3.33 | 3.33 | 2.15% | 75,229 |
| Dec 22, 2025 | 3.56 | 3.60 | 3.25 | 3.26 | 3.26 | -7.91% | 206,395 |
| Dec 19, 2025 | 3.90 | 3.99 | 3.50 | 3.54 | 3.54 | -3.28% | 331,753 |