AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.540
-0.110 (-4.15%)
At close: Mar 27, 2026, 4:00 PM EDT
2.600
+0.060 (2.36%)
After-hours: Mar 27, 2026, 8:00 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -4.15% | 19,303 |
| Mar 26, 2026 | 2.72 | 2.88 | 2.65 | 2.65 | 2.65 | -5.32% | 13,562 |
| Mar 25, 2026 | 2.75 | 2.91 | 2.75 | 2.80 | 2.80 | 0.32% | 15,418 |
| Mar 24, 2026 | 2.57 | 2.79 | 2.56 | 2.79 | 2.79 | 4.10% | 15,997 |
| Mar 23, 2026 | 2.60 | 2.75 | 2.56 | 2.68 | 2.68 | 2.68% | 38,903 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -6.28% | 38,880 |
| Mar 19, 2026 | 2.74 | 2.81 | 2.74 | 2.79 | 2.79 | 0.91% | 28,677 |
| Mar 18, 2026 | 2.76 | 2.84 | 2.75 | 2.76 | 2.76 | -1.43% | 12,480 |
| Mar 17, 2026 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 25,540 |
| Mar 16, 2026 | 2.79 | 2.94 | 2.74 | 2.74 | 2.74 | -3.01% | 52,934 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.82 | 2.83 | 2.83 | 0.18% | 21,787 |
| Mar 12, 2026 | 2.92 | 3.02 | 2.81 | 2.82 | 2.82 | -4.08% | 35,575 |
| Mar 11, 2026 | 2.90 | 2.99 | 2.88 | 2.94 | 2.94 | - | 11,677 |
| Mar 10, 2026 | 2.90 | 3.02 | 2.90 | 2.94 | 2.94 | 1.38% | 43,503 |
| Mar 9, 2026 | 2.92 | 3.03 | 2.86 | 2.90 | 2.90 | -3.33% | 69,433 |
| Mar 6, 2026 | 2.85 | 3.04 | 2.82 | 3.00 | 3.00 | 3.81% | 77,641 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -2.03% | 17,155 |
| Mar 4, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 2.08% | 18,913 |
| 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 |