AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
1.895
+0.130 (7.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | -2.38% | 52,184 |
| Mar 5, 2025 | 1.97 | 2.08 | 1.97 | 2.06 | 2.06 | 4.57% | 55,933 |
| Mar 4, 2025 | 2.01 | 2.02 | 1.93 | 1.97 | 1.97 | -2.96% | 102,836 |
| Mar 3, 2025 | 2.11 | 2.12 | 2.03 | 2.03 | 2.03 | -3.79% | 40,595 |
| Feb 28, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | -0.47% | 28,085 |
| Feb 27, 2025 | 2.10 | 2.16 | 2.08 | 2.12 | 2.12 | 0.95% | 61,561 |
| Feb 26, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 34,225 |
| Feb 25, 2025 | 2.13 | 2.15 | 2.08 | 2.10 | 2.10 | -2.33% | 67,572 |
| Feb 24, 2025 | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -2.71% | 70,033 |
| Feb 21, 2025 | 2.21 | 2.24 | 2.15 | 2.21 | 2.21 | -0.05% | 41,397 |
| Feb 20, 2025 | 2.18 | 2.21 | 2.16 | 2.21 | 2.21 | 1.42% | 41,499 |
| Feb 19, 2025 | 2.20 | 2.23 | 2.15 | 2.18 | 2.18 | -1.36% | 81,278 |
| Feb 18, 2025 | 2.26 | 2.26 | 2.20 | 2.21 | 2.21 | -2.21% | 47,934 |
| Feb 14, 2025 | 2.28 | 2.31 | 2.23 | 2.26 | 2.26 | -0.88% | 88,846 |
| Feb 13, 2025 | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | 0.44% | 46,003 |
| Feb 12, 2025 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | 0.89% | 37,904 |