AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.783
+0.018 (0.64%)
Oct 8, 2026, 4:00 PM EDT - Market closed
YOLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.74 | 2.85 | 2.70 | 2.78 | 2.78 | 0.65% | 12,391 |
| Oct 7, 2026 | 2.74 | 2.80 | 2.74 | 2.77 | 2.77 | -1.20% | 17,771 |
| Oct 6, 2026 | 2.87 | 2.88 | 2.75 | 2.80 | 2.80 | -0.05% | 22,771 |
| Oct 5, 2026 | 2.86 | 2.93 | 2.80 | 2.80 | 2.80 | -3.25% | 16,143 |
| Oct 2, 2026 | 2.94 | 3.00 | 2.85 | 2.89 | 2.89 | -3.49% | 35,584 |
| Oct 1, 2026 | 2.89 | 3.06 | 2.86 | 3.00 | 3.00 | 2.87% | 10,131 |
| Sep 30, 2026 | 3.06 | 3.07 | 2.87 | 2.92 | 2.92 | -5.97% | 29,294 |
| Sep 29, 2026 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | -0.32% | 18,561 |
| Sep 28, 2026 | 3.06 | 3.22 | 3.06 | 3.11 | 3.11 | -2.81% | 13,330 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.01 | 3.20 | 3.20 | 0.82% | 27,682 |
| Sep 24, 2026 | 3.36 | 3.36 | 3.15 | 3.17 | 3.17 | -5.54% | 21,303 |
| Sep 23, 2026 | 3.25 | 3.38 | 3.24 | 3.36 | 3.36 | 4.35% | 180,929 |
| Sep 22, 2026 | 3.04 | 3.24 | 3.04 | 3.22 | 3.22 | 6.62% | 59,314 |
| Sep 21, 2026 | 2.99 | 3.08 | 2.97 | 3.02 | 3.02 | 0.67% | 11,406 |
| Sep 18, 2026 | 2.97 | 3.04 | 2.92 | 3.00 | 3.00 | -0.66% | 15,195 |
| Sep 17, 2026 | 2.95 | 3.06 | 2.95 | 3.02 | 3.02 | 0.71% | 31,966 |
| Sep 16, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | -1.65% | 41,652 |
| Sep 15, 2026 | 3.09 | 3.09 | 2.97 | 3.05 | 3.05 | 0.30% | 5,298 |
| Sep 14, 2026 | 2.93 | 3.06 | 2.90 | 3.04 | 3.04 | 3.23% | 28,185 |
| Sep 11, 2026 | 2.98 | 3.06 | 2.90 | 2.95 | 2.95 | -3.20% | 118,847 |
| Sep 10, 2026 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -1.85% | 10,050 |
| Sep 9, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | - | 12,071 |
| Sep 8, 2026 | 3.03 | 3.15 | 3.00 | 3.10 | 3.10 | 0.98% | 35,641 |
| Sep 4, 2026 | 2.98 | 3.10 | 2.98 | 3.07 | 3.07 | 1.32% | 28,782 |
| Sep 3, 2026 | 3.08 | 3.13 | 3.03 | 3.03 | 3.03 | -2.10% | 18,866 |
| Sep 2, 2026 | 3.06 | 3.15 | 3.00 | 3.10 | 3.09 | 1.14% | 18,560 |
| Sep 1, 2026 | 3.07 | 3.14 | 2.98 | 3.06 | 3.06 | -1.61% | 36,919 |
| Aug 31, 2026 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | 0.13% | 19,538 |
| Aug 28, 2026 | 2.96 | 3.15 | 2.95 | 3.11 | 3.11 | 3.05% | 41,006 |
| Aug 27, 2026 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -3.71% | 39,379 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.08 | 3.13 | 3.13 | 0.60% | 29,637 |
| Aug 25, 2026 | 3.00 | 3.13 | 3.00 | 3.11 | 3.11 | 2.01% | 27,939 |
| Aug 24, 2026 | 2.96 | 3.10 | 2.86 | 3.05 | 3.05 | -0.33% | 42,275 |
| Aug 21, 2026 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | 3.03% | 42,441 |
| Aug 20, 2026 | 2.88 | 2.97 | 2.84 | 2.97 | 2.97 | 0.68% | 17,210 |
| Aug 19, 2026 | 2.86 | 2.97 | 2.81 | 2.95 | 2.95 | 4.23% | 26,122 |
| Aug 18, 2026 | 2.86 | 2.89 | 2.78 | 2.83 | 2.83 | -0.57% | 11,142 |
| Aug 17, 2026 | 2.75 | 2.91 | 2.73 | 2.85 | 2.85 | 3.13% | 18,549 |
| Aug 14, 2026 | 2.86 | 2.89 | 2.65 | 2.76 | 2.76 | -4.17% | 17,236 |
| Aug 13, 2026 | 2.85 | 2.91 | 2.80 | 2.88 | 2.88 | 1.83% | 18,738 |
| Aug 12, 2026 | 2.89 | 2.92 | 2.73 | 2.83 | 2.83 | -0.06% | 22,578 |
| Aug 11, 2026 | 2.66 | 2.88 | 2.62 | 2.83 | 2.83 | 4.81% | 52,782 |
| Aug 10, 2026 | 2.58 | 2.75 | 2.45 | 2.70 | 2.70 | 1.89% | 35,255 |
| Aug 7, 2026 | 2.62 | 2.69 | 2.57 | 2.65 | 2.65 | 2.71% | 15,124 |
| Aug 6, 2026 | 2.45 | 2.62 | 2.45 | 2.58 | 2.58 | 1.74% | 28,966 |
| Aug 5, 2026 | 2.65 | 2.66 | 2.46 | 2.54 | 2.54 | -1.52% | 43,702 |
| Aug 4, 2026 | 2.47 | 2.65 | 2.47 | 2.58 | 2.58 | 2.38% | 106,887 |
| Aug 3, 2026 | 2.45 | 2.75 | 2.45 | 2.52 | 2.52 | -0.96% | 20,848 |
| Jul 31, 2026 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -0.90% | 15,843 |
| Jul 30, 2026 | 2.40 | 2.58 | 2.40 | 2.56 | 2.56 | 4.18% | 19,898 |