AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
3.260
-0.280 (-7.91%)
Dec 22, 2025, 4:00 PM EST - Market closed
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.56 | 3.60 | 3.25 | 3.26 | 3.26 | -7.91% | 206,345 |
| Dec 19, 2025 | 3.90 | 3.99 | 3.50 | 3.54 | 3.54 | -3.28% | 329,509 |
| Dec 18, 2025 | 4.40 | 4.53 | 3.54 | 3.66 | 3.66 | -13.06% | 1,513,521 |
| Dec 17, 2025 | 4.41 | 4.48 | 4.19 | 4.21 | 4.21 | 2.18% | 1,143,458 |
| Dec 16, 2025 | 3.65 | 4.18 | 3.62 | 4.12 | 4.12 | 14.13% | 272,701 |
| Dec 15, 2025 | 4.25 | 4.34 | 3.58 | 3.61 | 3.61 | -7.44% | 670,486 |
| Dec 12, 2025 | 3.54 | 3.96 | 3.34 | 3.90 | 3.90 | 34.48% | 547,994 |
| Dec 11, 2025 | 2.84 | 2.95 | 2.83 | 2.90 | 2.90 | - | 45,419 |
| Dec 10, 2025 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | 0.87% | 41,104 |
| Dec 9, 2025 | 2.83 | 2.92 | 2.76 | 2.88 | 2.87 | 4.05% | 28,719 |
| Dec 8, 2025 | 2.91 | 2.91 | 2.74 | 2.76 | 2.76 | -5.38% | 33,884 |
| Dec 5, 2025 | 2.92 | 3.00 | 2.90 | 2.92 | 2.92 | -0.68% | 24,202 |
| Dec 4, 2025 | 2.85 | 2.98 | 2.85 | 2.94 | 2.94 | 1.38% | 14,279 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.84 | 2.90 | 2.90 | - | 22,577 |
| Dec 2, 2025 | 2.97 | 2.99 | 2.85 | 2.90 | 2.90 | -2.36% | 22,822 |
| Dec 1, 2025 | 2.85 | 2.98 | 2.74 | 2.97 | 2.97 | 2.73% | 36,894 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | 0.38% | 21,154 |
| Nov 26, 2025 | 2.78 | 2.91 | 2.78 | 2.88 | 2.88 | 2.67% | 46,223 |
| Nov 25, 2025 | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | -1.58% | 12,086 |
| Nov 24, 2025 | 2.70 | 2.98 | 2.64 | 2.85 | 2.85 | 4.01% | 36,332 |
| Nov 21, 2025 | 2.61 | 2.75 | 2.59 | 2.74 | 2.74 | 5.06% | 32,048 |
| Nov 20, 2025 | 2.71 | 2.79 | 2.53 | 2.61 | 2.61 | -3.59% | 37,032 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.67 | 2.71 | 2.70 | -3.05% | 25,105 |
| Nov 18, 2025 | 2.72 | 2.85 | 2.70 | 2.79 | 2.79 | 1.05% | 21,619 |
| Nov 17, 2025 | 2.78 | 2.91 | 2.75 | 2.76 | 2.76 | -2.09% | 55,559 |
| Nov 14, 2025 | 2.90 | 3.00 | 2.79 | 2.82 | 2.82 | -6.00% | 40,429 |
| Nov 13, 2025 | 3.13 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 54,712 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.09 | 3.15 | 3.15 | -2.23% | 24,718 |
| Nov 11, 2025 | 3.25 | 3.29 | 3.18 | 3.22 | 3.22 | -1.17% | 30,294 |
| Nov 10, 2025 | 3.10 | 3.28 | 3.10 | 3.26 | 3.26 | 9.40% | 56,694 |
| Nov 7, 2025 | 2.90 | 3.00 | 2.78 | 2.98 | 2.98 | 3.11% | 32,216 |
| Nov 6, 2025 | 2.98 | 3.02 | 2.86 | 2.89 | 2.89 | -4.30% | 45,368 |
| Nov 5, 2025 | 3.00 | 3.08 | 2.96 | 3.02 | 3.02 | 0.67% | 22,016 |
| Nov 4, 2025 | 3.07 | 3.11 | 3.00 | 3.00 | 3.00 | -5.36% | 88,316 |
| Nov 3, 2025 | 3.18 | 3.22 | 3.13 | 3.17 | 3.17 | 0.32% | 16,076 |
| Oct 31, 2025 | 3.12 | 3.19 | 3.08 | 3.16 | 3.16 | 2.93% | 64,944 |
| Oct 30, 2025 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -3.46% | 15,021 |
| Oct 29, 2025 | 3.21 | 3.21 | 3.11 | 3.18 | 3.18 | 1.27% | 34,479 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -3.98% | 33,162 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.22 | 3.27 | 3.27 | -2.68% | 240,144 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | 3.38% | 50,961 |
| Oct 23, 2025 | 3.18 | 3.31 | 3.15 | 3.25 | 3.25 | 2.52% | 72,083 |
| Oct 22, 2025 | 3.24 | 3.25 | 3.13 | 3.17 | 3.17 | -3.94% | 62,534 |
| Oct 21, 2025 | 3.43 | 3.46 | 3.30 | 3.30 | 3.30 | -4.62% | 233,600 |
| Oct 20, 2025 | 3.51 | 3.51 | 3.36 | 3.46 | 3.46 | 2.67% | 82,153 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.35 | 3.37 | 3.37 | -4.26% | 133,367 |
| Oct 16, 2025 | 3.76 | 3.76 | 3.50 | 3.52 | 3.52 | -4.35% | 185,867 |
| Oct 15, 2025 | 3.55 | 3.79 | 3.49 | 3.68 | 3.68 | 3.95% | 116,844 |
| Oct 14, 2025 | 3.52 | 3.60 | 3.47 | 3.54 | 3.54 | -2.75% | 63,401 |
| Oct 13, 2025 | 3.52 | 3.64 | 3.45 | 3.64 | 3.64 | 4.30% | 62,021 |