AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
3.235
+0.075 (2.38%)
At close: Sep 5, 2025, 4:00 PM
3.235
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.40 | 3.07 | 3.21 | - | 1.58% | 54,999 |
| Sep 4, 2025 | 3.13 | 3.23 | 3.06 | 3.16 | 3.16 | - | 53,620 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.11 | 3.16 | 3.16 | -7.06% | 176,562 |
| Sep 2, 2025 | 3.53 | 3.62 | 3.33 | 3.40 | 3.40 | -8.36% | 135,132 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.51 | 3.71 | 3.71 | 0.82% | 232,716 |
| Aug 28, 2025 | 3.68 | 3.82 | 3.60 | 3.68 | 3.68 | 2.51% | 133,874 |
| Aug 27, 2025 | 3.53 | 3.61 | 3.48 | 3.59 | 3.59 | 1.70% | 88,055 |
| Aug 26, 2025 | 3.52 | 3.57 | 3.40 | 3.53 | 3.53 | 1.15% | 102,062 |
| Aug 25, 2025 | 3.39 | 3.50 | 3.39 | 3.49 | 3.49 | 3.10% | 86,056 |
| Aug 22, 2025 | 3.38 | 3.40 | 3.29 | 3.39 | 3.39 | 2.27% | 59,783 |
| Aug 21, 2025 | 3.24 | 3.34 | 3.10 | 3.31 | 3.31 | 2.48% | 66,619 |
| Aug 20, 2025 | 3.13 | 3.23 | 3.02 | 3.23 | 3.23 | 5.56% | 127,922 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.05 | 3.06 | 3.06 | -6.42% | 182,914 |
| Aug 18, 2025 | 3.01 | 3.28 | 3.01 | 3.27 | 3.27 | 9.00% | 123,269 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -7.69% | 121,524 |
| Aug 14, 2025 | 3.20 | 3.33 | 3.17 | 3.25 | 3.25 | -0.31% | 136,396 |
| Aug 13, 2025 | 3.11 | 3.27 | 3.05 | 3.26 | 3.26 | 6.89% | 166,228 |
| Aug 12, 2025 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -0.65% | 307,998 |
| 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 |