AdvisorShares Pure Cannabis ETF (YOLO)
NYSEARCA: YOLO · Real-Time Price · USD
2.740
+0.080 (3.01%)
At close: Jun 26, 2026, 4:00 PM EDT
2.760
+0.020 (0.73%)
After-hours: Jun 26, 2026, 8:00 PM EDT
YOLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 3.39 | 3.39 | 3.20 | 3.21 | 3.21 | -2.35% | 34,787 |
| Apr 27, 2026 | 3.18 | 3.29 | 3.12 | 3.29 | 3.29 | 2.81% | 62,936 |
| Apr 24, 2026 | 3.19 | 3.24 | 3.00 | 3.20 | 3.20 | 3.56% | 123,578 |
| Apr 23, 2026 | 3.90 | 3.90 | 2.97 | 3.09 | 3.09 | -11.21% | 286,001 |
| Apr 22, 2026 | 3.02 | 3.57 | 3.02 | 3.48 | 3.48 | 17.17% | 247,700 |
| Apr 21, 2026 | 3.07 | 3.11 | 2.96 | 2.97 | 2.97 | -3.88% | 32,641 |
| Apr 20, 2026 | 2.82 | 3.10 | 2.79 | 3.09 | 3.09 | 5.82% | 83,873 |
| Apr 17, 2026 | 2.91 | 2.99 | 2.86 | 2.92 | 2.92 | - | 34,882 |
| Apr 16, 2026 | 2.72 | 3.00 | 2.72 | 2.92 | 2.92 | 2.10% | 33,501 |
| Apr 15, 2026 | 2.76 | 2.94 | 2.76 | 2.86 | 2.86 | 5.54% | 19,329 |
| Apr 14, 2026 | 2.70 | 2.95 | 2.65 | 2.71 | 2.71 | -1.45% | 205,787 |
| 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 | - | 27,502 |
| Apr 9, 2026 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | 1.10% | 19,770 |
| 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 | -5.81% | 20,927 |
| Apr 6, 2026 | 2.60 | 2.91 | 2.60 | 2.82 | 2.82 | 2.17% | 25,135 |
| Apr 2, 2026 | 2.55 | 2.80 | 2.50 | 2.76 | 2.76 | 3.37% | 38,385 |
| Apr 1, 2026 | 2.64 | 2.72 | 2.64 | 2.67 | 2.67 | 1.52% | 35,426 |
| Mar 31, 2026 | 2.44 | 2.68 | 2.44 | 2.63 | 2.63 | 6.05% | 117,694 |
| Mar 30, 2026 | 2.65 | 2.65 | 2.45 | 2.48 | 2.48 | -2.37% | 39,018 |
| Mar 27, 2026 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -4.15% | 19,403 |
| Mar 26, 2026 | 2.72 | 2.88 | 2.65 | 2.65 | 2.65 | -5.31% | 14,098 |
| Mar 25, 2026 | 2.75 | 2.91 | 2.75 | 2.80 | 2.80 | 0.30% | 15,560 |
| 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% | 39,003 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -6.29% | 39,522 |
| Mar 19, 2026 | 2.74 | 2.81 | 2.74 | 2.79 | 2.79 | 0.91% | 28,678 |
| Mar 18, 2026 | 2.76 | 2.84 | 2.75 | 2.76 | 2.76 | -1.43% | 12,604 |
| Mar 17, 2026 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 25,749 |
| Mar 16, 2026 | 2.79 | 2.94 | 2.74 | 2.74 | 2.74 | -3.01% | 52,939 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.82 | 2.83 | 2.83 | 0.18% | 22,606 |
| Mar 12, 2026 | 2.92 | 3.02 | 2.81 | 2.82 | 2.82 | -4.08% | 35,594 |
| Mar 11, 2026 | 2.90 | 2.99 | 2.88 | 2.94 | 2.94 | - | 11,678 |
| Mar 10, 2026 | 2.90 | 3.02 | 2.90 | 2.94 | 2.94 | 1.38% | 43,510 |
| 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% | 77,648 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -2.02% | 17,385 |
| Mar 4, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 2.06% | 19,163 |
| Mar 3, 2026 | 2.85 | 2.91 | 2.76 | 2.89 | 2.89 | 1.05% | 25,950 |
| Mar 2, 2026 | 2.91 | 2.97 | 2.85 | 2.86 | 2.86 | -4.03% | 30,046 |
| Feb 27, 2026 | 2.99 | 3.06 | 2.95 | 2.98 | 2.98 | -1.65% | 31,577 |
| Feb 26, 2026 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | 0.33% | 16,285 |
| 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% | 64,942 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -3.72% | 120,867 |
| Feb 20, 2026 | 3.06 | 3.09 | 2.93 | 2.96 | 2.96 | -4.21% | 18,353 |
| Feb 19, 2026 | 2.87 | 3.18 | 2.85 | 3.09 | 3.09 | 6.55% | 36,895 |
| Feb 18, 2026 | 2.90 | 3.00 | 2.89 | 2.90 | 2.90 | 0.69% | 27,653 |
| 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% | 46,264 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -0.85% | 33,531 |
| Feb 10, 2026 | 3.01 | 3.07 | 2.93 | 2.94 | 2.94 | -1.01% | 22,507 |
| Feb 9, 2026 | 2.94 | 3.03 | 2.93 | 2.97 | 2.97 | 0.68% | 33,103 |
| Feb 6, 2026 | 2.83 | 2.97 | 2.83 | 2.95 | 2.95 | 4.98% | 49,399 |
| Feb 5, 2026 | 2.91 | 2.96 | 2.81 | 2.81 | 2.81 | -4.75% | 50,616 |
| Feb 4, 2026 | 2.95 | 3.07 | 2.85 | 2.95 | 2.95 | - | 184,984 |
| Feb 3, 2026 | 2.90 | 2.99 | 2.84 | 2.95 | 2.95 | 0.66% | 82,249 |