AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
1.930
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
1.900
-0.030 (-1.55%)
After-hours: May 16, 2025, 8:00 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.92 | 2.00 | 1.92 | 1.93 | 1.93 | - | 36,669 |
| 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 |
| May 6, 2025 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.83% | 10,202 |
| May 5, 2025 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | -1.32% | 17,807 |
| May 2, 2025 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | 0.05% | 26,454 |
| May 1, 2025 | 2.08 | 2.09 | 1.96 | 1.97 | 1.97 | -2.91% | 41,215 |
| Apr 30, 2025 | 1.89 | 2.07 | 1.86 | 2.03 | 2.03 | 5.63% | 58,768 |
| Apr 29, 2025 | 1.85 | 1.98 | 1.85 | 1.92 | 1.92 | 3.50% | 78,864 |
| Apr 28, 2025 | 1.96 | 1.96 | 1.80 | 1.86 | 1.86 | -2.42% | 18,568 |
| Apr 25, 2025 | 1.86 | 1.99 | 1.86 | 1.90 | 1.90 | 0.32% | 54,422 |
| Apr 24, 2025 | 1.75 | 1.93 | 1.75 | 1.90 | 1.90 | 7.37% | 30,852 |
| Apr 23, 2025 | 1.76 | 1.85 | 1.67 | 1.77 | 1.77 | 0.28% | 39,385 |
| Apr 22, 2025 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 4.76% | 54,046 |
| Apr 21, 2025 | 1.77 | 1.84 | 1.66 | 1.68 | 1.68 | -4.49% | 52,952 |
| Apr 17, 2025 | 1.74 | 1.76 | 1.64 | 1.76 | 1.76 | 3.84% | 67,391 |
| Apr 16, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 2.05% | 30,520 |
| Apr 15, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 2.47% | 24,267 |
| Apr 14, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | 1.89% | 43,789 |
| Apr 11, 2025 | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | 0.70% | 151,898 |
| Apr 10, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.37% | 33,976 |
| Apr 9, 2025 | 1.49 | 1.62 | 1.46 | 1.60 | 1.60 | 6.73% | 41,024 |
| Apr 8, 2025 | 1.55 | 1.59 | 1.47 | 1.50 | 1.50 | -2.41% | 48,011 |
| Apr 7, 2025 | 1.50 | 1.58 | 1.45 | 1.54 | 1.54 | -2.04% | 196,912 |
| Apr 4, 2025 | 1.66 | 1.68 | 1.55 | 1.57 | 1.57 | -7.71% | 78,195 |
| Apr 3, 2025 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | -4.33% | 82,823 |
| Apr 2, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.40% | 93,079 |
| Apr 1, 2025 | 1.76 | 1.83 | 1.75 | 1.77 | 1.77 | -0.06% | 27,625 |
| Mar 31, 2025 | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | -1.34% | 93,262 |
| Mar 28, 2025 | 1.82 | 1.87 | 1.76 | 1.80 | 1.80 | -2.02% | 56,292 |
| Mar 27, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 1.22% | 23,040 |
| Mar 26, 2025 | 1.87 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 53,299 |
| Mar 25, 2025 | 1.92 | 1.98 | 1.85 | 1.86 | 1.86 | -2.11% | 91,944 |
| Mar 24, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.90% | 16,849 |
| Mar 21, 2025 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.15% | 41,090 |
| Mar 20, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -1.30% | 17,321 |
| Mar 19, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 33,525 |
| Mar 18, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | -1.34% | 44,592 |
| Mar 17, 2025 | 1.92 | 1.97 | 1.90 | 1.95 | 1.95 | 1.30% | 39,317 |
| Mar 14, 2025 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 2.34% | 26,574 |
| Mar 13, 2025 | 1.95 | 1.97 | 1.87 | 1.88 | 1.88 | -4.14% | 28,825 |
| Mar 12, 2025 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | 1.66% | 76,270 |
| Mar 11, 2025 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | -0.36% | 64,795 |
| Mar 10, 2025 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -3.83% | 42,328 |
| Mar 7, 2025 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | -0.05% | 93,698 |