AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.920
-0.020 (-0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,275 |
| 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% | 22,717 |
| Dec 1, 2025 | 2.85 | 2.98 | 2.74 | 2.97 | 2.97 | 2.73% | 36,677 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | 0.38% | 21,107 |
| Nov 26, 2025 | 2.78 | 2.91 | 2.78 | 2.88 | 2.88 | 2.67% | 46,196 |
| 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% | 36,281 |
| Nov 21, 2025 | 2.61 | 2.75 | 2.59 | 2.74 | 2.74 | 5.06% | 32,045 |
| Nov 20, 2025 | 2.71 | 2.79 | 2.53 | 2.61 | 2.61 | -3.59% | 37,005 |
| 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 |
| Oct 9, 2025 | 3.84 | 3.94 | 3.72 | 3.83 | 3.83 | 2.13% | 140,061 |
| Oct 8, 2025 | 3.73 | 3.80 | 3.67 | 3.75 | 3.75 | 1.35% | 294,481 |
| Oct 7, 2025 | 3.63 | 3.78 | 3.62 | 3.70 | 3.70 | 1.93% | 473,182 |
| Oct 6, 2025 | 3.49 | 3.69 | 3.48 | 3.63 | 3.63 | 3.71% | 495,431 |
| Oct 3, 2025 | 3.57 | 3.61 | 3.45 | 3.50 | 3.50 | -0.85% | 124,777 |
| Oct 2, 2025 | 3.47 | 3.56 | 3.42 | 3.53 | 3.53 | 1.44% | 87,653 |
| Oct 1, 2025 | 3.45 | 3.58 | 3.43 | 3.48 | 3.48 | -1.42% | 98,417 |
| Sep 30, 2025 | 3.76 | 3.76 | 3.46 | 3.53 | 3.53 | -4.85% | 345,440 |
| Sep 29, 2025 | 3.54 | 3.73 | 3.36 | 3.71 | 3.71 | 20.93% | 308,010 |
| Sep 26, 2025 | 3.18 | 3.19 | 3.05 | 3.07 | 3.07 | -3.52% | 28,485 |
| Sep 25, 2025 | 3.26 | 3.30 | 3.15 | 3.18 | 3.18 | -4.48% | 72,228 |
| Sep 24, 2025 | 3.18 | 3.35 | 3.16 | 3.33 | 3.33 | 4.32% | 54,421 |
| Sep 23, 2025 | 3.20 | 3.32 | 3.19 | 3.19 | 3.19 | -0.62% | 61,708 |
| Sep 22, 2025 | 3.28 | 3.28 | 3.18 | 3.21 | 3.21 | 0.16% | 26,818 |
| Sep 19, 2025 | 3.32 | 3.33 | 3.19 | 3.21 | 3.21 | -1.69% | 46,379 |
| Sep 18, 2025 | 3.09 | 3.31 | 3.09 | 3.26 | 3.26 | 4.52% | 54,925 |
| Sep 17, 2025 | 3.11 | 3.18 | 3.04 | 3.12 | 3.12 | -2.16% | 43,051 |
| Sep 16, 2025 | 3.07 | 3.21 | 3.07 | 3.19 | 3.19 | 3.88% | 70,172 |
| Sep 15, 2025 | 3.12 | 3.13 | 3.03 | 3.07 | 3.07 | -0.10% | 70,225 |
| Sep 12, 2025 | 3.09 | 3.34 | 3.06 | 3.07 | 3.07 | 0.33% | 55,602 |
| Sep 11, 2025 | 3.06 | 3.34 | 3.06 | 3.06 | 3.06 | -3.07% | 34,898 |
| Sep 10, 2025 | 3.29 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 101,551 |
| Sep 9, 2025 | 3.17 | 3.34 | 3.16 | 3.27 | 3.27 | 2.35% | 50,665 |
| Sep 8, 2025 | 3.23 | 3.27 | 3.17 | 3.20 | 3.20 | -1.24% | 22,299 |
| Sep 5, 2025 | 3.40 | 3.40 | 3.07 | 3.24 | 3.24 | 2.37% | 64,945 |
| Sep 4, 2025 | 3.13 | 3.23 | 3.06 | 3.16 | 3.16 | - | 53,620 |
| Sep 3, 2025 | 3.55 | 3.55 | 3.11 | 3.16 | 3.16 | -7.06% | 177,023 |
| Sep 2, 2025 | 3.53 | 3.62 | 3.33 | 3.40 | 3.40 | -8.36% | 135,132 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.51 | 3.71 | 3.71 | 0.82% | 232,716 |
| Aug 28, 2025 | 3.68 | 3.82 | 3.60 | 3.68 | 3.68 | 2.51% | 133,874 |
| Aug 27, 2025 | 3.53 | 3.61 | 3.48 | 3.59 | 3.59 | 1.70% | 88,055 |
| Aug 26, 2025 | 3.52 | 3.57 | 3.40 | 3.53 | 3.53 | 1.15% | 102,062 |
| Aug 25, 2025 | 3.39 | 3.50 | 3.39 | 3.49 | 3.49 | 3.10% | 86,056 |
| Aug 22, 2025 | 3.38 | 3.40 | 3.29 | 3.39 | 3.39 | 2.27% | 59,783 |
| Aug 21, 2025 | 3.24 | 3.34 | 3.10 | 3.31 | 3.31 | 2.48% | 66,619 |
| Aug 20, 2025 | 3.13 | 3.23 | 3.02 | 3.23 | 3.23 | 5.56% | 127,922 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.05 | 3.06 | 3.06 | -6.42% | 182,914 |
| Aug 18, 2025 | 3.01 | 3.28 | 3.01 | 3.27 | 3.27 | 9.00% | 123,269 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -7.69% | 121,524 |
| Aug 14, 2025 | 3.20 | 3.33 | 3.17 | 3.25 | 3.25 | -0.31% | 136,396 |
| Aug 13, 2025 | 3.11 | 3.27 | 3.05 | 3.26 | 3.26 | 6.89% | 166,228 |
| Aug 12, 2025 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -0.65% | 307,998 |
| Aug 11, 2025 | 2.73 | 3.08 | 2.71 | 3.07 | 3.07 | 24.29% | 647,993 |
| Aug 8, 2025 | 2.39 | 2.51 | 2.35 | 2.47 | 2.47 | 3.35% | 73,860 |
| Aug 7, 2025 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | 1.49% | 87,458 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.34 | 2.36 | 2.36 | 0.21% | 91,112 |
| Aug 5, 2025 | 2.41 | 2.44 | 2.33 | 2.35 | 2.35 | 0.04% | 109,983 |
| Aug 4, 2025 | 2.21 | 2.37 | 2.21 | 2.35 | 2.35 | 5.43% | 60,765 |
| Aug 1, 2025 | 2.15 | 2.24 | 2.12 | 2.23 | 2.23 | 3.58% | 55,612 |
| Jul 31, 2025 | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | 0.05% | 19,294 |
| Jul 30, 2025 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | 0.94% | 23,666 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -6.17% | 70,356 |
| Jul 28, 2025 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | 0.09% | 58,984 |
| Jul 25, 2025 | 2.15 | 2.28 | 2.15 | 2.27 | 2.27 | 5.00% | 88,833 |
| Jul 24, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.60% | 51,946 |
| Jul 23, 2025 | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | -0.32% | 14,152 |
| Jul 22, 2025 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | 1.40% | 26,404 |
| Jul 21, 2025 | 2.02 | 2.16 | 2.02 | 2.15 | 2.15 | 4.88% | 56,390 |
| Jul 18, 2025 | 2.09 | 2.20 | 2.04 | 2.05 | 2.05 | -2.38% | 28,236 |
| Jul 17, 2025 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | 2.94% | 20,827 |