AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.725
+0.009 (0.32%)
At close: Jul 10, 2026, 4:00 PM EDT
2.740
+0.015 (0.57%)
After-hours: Jul 10, 2026, 8:00 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.64 | 2.75 | 2.64 | 2.73 | 2.72 | 0.32% | 25,349 |
| Jul 9, 2026 | 2.61 | 2.75 | 2.61 | 2.72 | 2.72 | 0.33% | 8,850 |
| Jul 8, 2026 | 2.65 | 2.71 | 2.63 | 2.71 | 2.71 | 1.38% | 33,161 |
| Jul 7, 2026 | 2.71 | 2.76 | 2.65 | 2.67 | 2.67 | 1.14% | 15,094 |
| Jul 6, 2026 | 2.81 | 2.95 | 2.39 | 2.64 | 2.64 | -9.59% | 89,300 |
| Jul 2, 2026 | 2.87 | 2.94 | 2.75 | 2.92 | 2.92 | 0.34% | 71,643 |
| Jul 1, 2026 | 2.93 | 2.95 | 2.75 | 2.91 | 2.91 | 0.69% | 15,516 |
| Jun 30, 2026 | 2.80 | 2.92 | 2.61 | 2.89 | 2.89 | 5.86% | 32,522 |
| Jun 29, 2026 | 2.67 | 2.80 | 2.63 | 2.73 | 2.73 | -0.36% | 25,363 |
| Jun 26, 2026 | 2.64 | 2.80 | 2.63 | 2.74 | 2.74 | 3.01% | 30,525 |
| Jun 25, 2026 | 2.67 | 2.75 | 2.62 | 2.66 | 2.66 | 0.76% | 23,827 |
| Jun 24, 2026 | 2.66 | 2.78 | 2.62 | 2.64 | 2.64 | -0.75% | 35,074 |
| Jun 23, 2026 | 2.70 | 2.78 | 2.61 | 2.66 | 2.66 | -5.00% | 69,035 |
| Jun 22, 2026 | 2.90 | 2.95 | 2.80 | 2.80 | 2.80 | -1.06% | 104,144 |
| Jun 18, 2026 | 2.78 | 2.94 | 2.75 | 2.83 | 2.83 | 0.35% | 26,428 |
| Jun 17, 2026 | 2.81 | 2.90 | 2.80 | 2.82 | 2.82 | -1.05% | 54,071 |
| Jun 16, 2026 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | -2.06% | 24,930 |
| Jun 15, 2026 | 2.98 | 3.09 | 2.89 | 2.91 | 2.91 | -2.35% | 34,953 |
| Jun 12, 2026 | 2.89 | 3.10 | 2.88 | 2.98 | 2.98 | -4.79% | 83,355 |
| Jun 11, 2026 | 3.05 | 3.25 | 2.89 | 3.13 | 3.13 | 1.62% | 39,932 |
| Jun 10, 2026 | 3.05 | 3.21 | 3.02 | 3.08 | 3.08 | -1.91% | 35,909 |
| Jun 9, 2026 | 3.12 | 3.33 | 3.07 | 3.14 | 3.14 | -0.32% | 27,919 |
| Jun 8, 2026 | 3.20 | 3.24 | 2.88 | 3.15 | 3.15 | 0.64% | 32,059 |
| Jun 5, 2026 | 3.12 | 3.24 | 3.12 | 3.13 | 3.13 | 2.80% | 54,412 |
| Jun 4, 2026 | 2.85 | 3.12 | 2.85 | 3.05 | 3.04 | 4.63% | 19,855 |
| Jun 3, 2026 | 3.06 | 3.06 | 2.83 | 2.91 | 2.91 | -5.83% | 32,466 |
| Jun 2, 2026 | 3.07 | 3.13 | 3.02 | 3.09 | 3.09 | -0.64% | 22,275 |
| Jun 1, 2026 | 3.00 | 3.15 | 2.96 | 3.11 | 3.11 | 0.65% | 28,997 |
| May 29, 2026 | 3.13 | 3.17 | 3.09 | 3.09 | 3.09 | -1.59% | 78,915 |
| May 28, 2026 | 2.92 | 3.19 | 2.88 | 3.14 | 3.14 | 5.72% | 31,189 |
| May 27, 2026 | 2.82 | 2.98 | 2.82 | 2.97 | 2.97 | 1.71% | 32,149 |
| May 26, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | - | 38,738 |
| May 22, 2026 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 2.10% | 18,811 |
| May 21, 2026 | 2.72 | 3.00 | 2.72 | 2.86 | 2.86 | 2.14% | 12,141 |
| May 20, 2026 | 2.74 | 3.00 | 2.70 | 2.80 | 2.80 | 0.72% | 36,369 |
| May 19, 2026 | 2.96 | 2.96 | 2.75 | 2.78 | 2.78 | -3.14% | 27,437 |
| May 18, 2026 | 2.80 | 2.91 | 2.76 | 2.87 | 2.87 | 0.35% | 48,522 |
| May 15, 2026 | 3.00 | 3.10 | 2.86 | 2.86 | 2.86 | -5.77% | 44,067 |
| May 14, 2026 | 3.01 | 3.15 | 3.00 | 3.04 | 3.04 | 0.07% | 26,226 |
| May 13, 2026 | 3.02 | 3.24 | 3.00 | 3.03 | 3.03 | -0.34% | 22,236 |
| May 12, 2026 | 3.09 | 3.12 | 3.04 | 3.04 | 3.04 | -1.20% | 38,626 |
| May 11, 2026 | 3.13 | 3.22 | 3.05 | 3.08 | 3.08 | -1.35% | 44,648 |
| May 8, 2026 | 3.21 | 3.33 | 3.10 | 3.12 | 3.12 | -2.12% | 28,857 |
| May 7, 2026 | 3.28 | 3.28 | 3.15 | 3.19 | 3.19 | -1.63% | 69,477 |
| May 6, 2026 | 3.03 | 3.27 | 3.03 | 3.24 | 3.24 | 1.97% | 31,477 |
| May 5, 2026 | 3.09 | 3.24 | 3.04 | 3.18 | 3.18 | 3.87% | 22,814 |
| May 4, 2026 | 3.15 | 3.27 | 3.00 | 3.06 | 3.06 | -3.83% | 20,947 |
| May 1, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -1.13% | 33,607 |
| Apr 30, 2026 | 3.16 | 3.22 | 3.00 | 3.22 | 3.22 | 4.20% | 44,852 |
| Apr 29, 2026 | 3.20 | 3.21 | 3.08 | 3.09 | 3.09 | -3.81% | 36,579 |