AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
3.213
-0.077 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
3.220
+0.007 (0.22%)
After-hours: Apr 28, 2026, 5:52 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.39 | 3.39 | 3.20 | 3.22 | - | -2.13% | 30,803 |
| Apr 27, 2026 | 3.18 | 3.29 | 3.12 | 3.29 | 3.29 | 2.81% | 57,658 |
| Apr 24, 2026 | 3.19 | 3.24 | 3.00 | 3.20 | 3.20 | 3.56% | 122,432 |
| Apr 23, 2026 | 3.90 | 3.90 | 2.97 | 3.09 | 3.09 | -11.21% | 285,034 |
| Apr 22, 2026 | 3.02 | 3.57 | 3.02 | 3.48 | 3.48 | 17.17% | 235,107 |
| Apr 21, 2026 | 3.07 | 3.11 | 2.96 | 2.97 | 2.97 | -3.88% | 32,640 |
| Apr 20, 2026 | 2.82 | 3.10 | 2.79 | 3.09 | 3.09 | 5.82% | 83,274 |
| Apr 17, 2026 | 2.91 | 2.99 | 2.86 | 2.92 | 2.92 | - | 34,782 |
| Apr 16, 2026 | 2.72 | 3.00 | 2.72 | 2.92 | 2.92 | 2.10% | 33,321 |
| Apr 15, 2026 | 2.76 | 2.94 | 2.76 | 2.86 | 2.86 | 5.54% | 19,056 |
| Apr 14, 2026 | 2.70 | 2.95 | 2.65 | 2.71 | 2.71 | -1.45% | 205,698 |
| Apr 13, 2026 | 2.60 | 2.75 | 2.60 | 2.75 | 2.75 | - | 23,105 |
| Apr 10, 2026 | 2.72 | 2.94 | 2.72 | 2.75 | 2.75 | - | 27,485 |
| Apr 9, 2026 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | 1.10% | 19,768 |
| Apr 8, 2026 | 2.66 | 2.94 | 2.60 | 2.72 | 2.72 | 2.41% | 14,296 |
| Apr 7, 2026 | 2.84 | 2.91 | 2.66 | 2.66 | 2.66 | -5.82% | 20,916 |
| Apr 6, 2026 | 2.60 | 2.91 | 2.60 | 2.82 | 2.82 | 2.17% | 25,096 |
| Apr 2, 2026 | 2.55 | 2.80 | 2.50 | 2.76 | 2.76 | 3.37% | 37,997 |
| Apr 1, 2026 | 2.64 | 2.72 | 2.64 | 2.67 | 2.67 | 1.52% | 35,416 |
| Mar 31, 2026 | 2.44 | 2.68 | 2.44 | 2.63 | 2.63 | 6.05% | 117,674 |
| Mar 30, 2026 | 2.65 | 2.65 | 2.45 | 2.48 | 2.48 | -2.36% | 38,683 |
| Mar 27, 2026 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -4.15% | 19,303 |
| Mar 26, 2026 | 2.72 | 2.88 | 2.65 | 2.65 | 2.65 | -5.32% | 13,562 |
| Mar 25, 2026 | 2.75 | 2.91 | 2.75 | 2.80 | 2.80 | 0.32% | 15,418 |
| Mar 24, 2026 | 2.57 | 2.79 | 2.56 | 2.79 | 2.79 | 4.10% | 15,997 |
| Mar 23, 2026 | 2.60 | 2.75 | 2.56 | 2.68 | 2.68 | 2.68% | 38,903 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -6.28% | 38,880 |
| Mar 19, 2026 | 2.74 | 2.81 | 2.74 | 2.79 | 2.79 | 0.91% | 28,677 |
| Mar 18, 2026 | 2.76 | 2.84 | 2.75 | 2.76 | 2.76 | -1.43% | 12,480 |
| Mar 17, 2026 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 25,540 |
| Mar 16, 2026 | 2.79 | 2.94 | 2.74 | 2.74 | 2.74 | -3.01% | 52,934 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.82 | 2.83 | 2.83 | 0.18% | 21,787 |
| Mar 12, 2026 | 2.92 | 3.02 | 2.81 | 2.82 | 2.82 | -4.08% | 35,575 |
| Mar 11, 2026 | 2.90 | 2.99 | 2.88 | 2.94 | 2.94 | - | 11,677 |
| Mar 10, 2026 | 2.90 | 3.02 | 2.90 | 2.94 | 2.94 | 1.38% | 43,503 |
| Mar 9, 2026 | 2.92 | 3.03 | 2.86 | 2.90 | 2.90 | -3.33% | 69,433 |
| Mar 6, 2026 | 2.85 | 3.04 | 2.82 | 3.00 | 3.00 | 3.81% | 77,641 |
| 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 |