AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.850
-0.040 (-1.38%)
Mar 6, 2026, 9:30 AM EST - Market open
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.37 | 3.37 | 3.25 | 3.36 | 3.36 | 0.60% | 53,342 |
| Jan 13, 2026 | 3.35 | 3.40 | 3.28 | 3.34 | 3.34 | -1.18% | 63,164 |
| Jan 12, 2026 | 3.29 | 3.43 | 3.21 | 3.38 | 3.38 | 3.05% | 75,315 |
| Jan 9, 2026 | 3.46 | 3.46 | 3.22 | 3.28 | 3.28 | -0.61% | 52,310 |
| Jan 8, 2026 | 3.20 | 3.32 | 3.19 | 3.30 | 3.30 | 1.54% | 26,649 |
| Jan 7, 2026 | 3.17 | 3.28 | 3.17 | 3.25 | 3.25 | 0.93% | 26,577 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -0.92% | 47,203 |
| Jan 5, 2026 | 3.37 | 3.42 | 3.21 | 3.25 | 3.25 | -3.85% | 73,421 |
| Jan 2, 2026 | 3.28 | 3.40 | 3.26 | 3.38 | 3.38 | 2.42% | 64,942 |
| Dec 31, 2025 | 3.35 | 3.37 | 3.23 | 3.30 | 3.30 | - | 57,102 |
| Dec 30, 2025 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 1.85% | 51,464 |
| Dec 29, 2025 | 3.35 | 3.48 | 3.21 | 3.24 | 3.24 | -3.86% | 75,692 |
| Dec 26, 2025 | 3.45 | 3.54 | 3.33 | 3.37 | 3.37 | 0.60% | 50,937 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | 0.60% | 31,166 |
| Dec 23, 2025 | 3.23 | 3.39 | 3.15 | 3.33 | 3.33 | 2.15% | 75,229 |
| Dec 22, 2025 | 3.56 | 3.60 | 3.25 | 3.26 | 3.26 | -7.91% | 206,395 |
| Dec 19, 2025 | 3.90 | 3.99 | 3.50 | 3.54 | 3.54 | -3.28% | 331,753 |
| Dec 18, 2025 | 4.40 | 4.53 | 3.54 | 3.66 | 3.66 | -13.06% | 1,515,815 |
| 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 |
| Oct 10, 2025 | 3.83 | 3.83 | 3.45 | 3.49 | 3.49 | -8.88% | 172,826 |