AdvisorShares Pure Cannabis (YOLO) Historical Stock Data
4.13 ↓0.15 (-3.55%)
As of May 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, YOLO is down -0.57% a day on average. There have been 12 days where AdvisorShares Pure Cannabis closed green and 18 days where YOLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.38 | 4.13 | ↓$0.25 (-5.71%) | 4.13 | 4.38 | 100.39K |
| 2024-05-16 | 4.21 | 4.28 | ↑$0.07 (1.71%) | 4.18 | 4.45 | 113.03K |
| 2024-05-15 | 4.25 | 4.18 | ↓$0.07 (-1.65%) | 4.09 | 4.25 | 40.70K |
| 2024-05-14 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.06 | 4.18 | 63.18K |
| 2024-05-13 | 3.98 | 4.04 | ↑$0.06 (1.51%) | 3.94 | 4.09 | 37.31K |
| 2024-05-10 | 4.12 | 3.98 | ↓$0.14 (-3.40%) | 3.88 | 4.12 | 45.77K |
| 2024-05-09 | 3.95 | 4.07 | ↑$0.12 (3.04%) | 3.91 | 4.09 | 44.30K |
| 2024-05-08 | 3.84 | 3.94 | ↑$0.10 (2.60%) | 3.81 | 3.98 | 28.27K |
| 2024-05-07 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.77 | 4.06 | 79.99K |
| 2024-05-06 | 4.25 | 4.01 | ↓$0.24 (-5.65%) | 4.01 | 4.25 | 91.76K |
| 2024-05-03 | 4.21 | 4.07 | ↓$0.14 (-3.33%) | 4.02 | 4.21 | 41.28K |
| 2024-05-02 | 4.17 | 4.09 | ↓$0.08 (-1.92%) | 4.06 | 4.22 | 81.12K |
| 2024-05-01 | 4.70 | 4.08 | ↓$0.62 (-13.19%) | 4.07 | 4.76 | 166.92K |
| 2024-04-30 | 3.79 | 4.55 | ↑$0.76 (20.05%) | 3.71 | 4.61 | 400.22K |
| 2024-04-29 | 3.77 | 3.79 | ↑$0.02 (0.53%) | 3.65 | 3.81 | 64.18K |
| 2024-04-26 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.66 | 3.79 | 20.53K |
| 2024-04-25 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.66 | 3.75 | 14.50K |
| 2024-04-24 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.70 | 3.81 | 102.36K |
| 2024-04-23 | 3.70 | 3.79 | ↑$0.09 (2.42%) | 3.70 | 3.85 | 43.36K |
| 2024-04-22 | 3.74 | 3.67 | ↓$0.07 (-1.87%) | 3.60 | 3.81 | 38.39K |
| 2024-04-19 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.73 | 3.84 | 33.78K |
| 2024-04-18 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.76 | 3.86 | 36.37K |
| 2024-04-17 | 3.77 | 3.82 | ↑$0.05 (1.33%) | 3.67 | 3.85 | 52.17K |
| 2024-04-16 | 3.84 | 3.78 | ↓$0.06 (-1.56%) | 3.69 | 3.84 | 22.95K |
| 2024-04-15 | 3.80 | 3.80 | ↓$0.00 (-0.11%) | 3.69 | 3.84 | 73.94K |
| 2024-04-12 | 4.13 | 3.79 | ↓$0.34 (-8.23%) | 3.74 | 4.13 | 36.91K |
| 2024-04-11 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 3.96 | 4.12 | 61.91K |
| 2024-04-10 | 4.02 | 4.08 | ↑$0.06 (1.55%) | 4.00 | 4.15 | 35.45K |
| 2024-04-09 | 4.21 | 4.14 | ↓$0.07 (-1.66%) | 4.00 | 4.21 | 75.41K |
| 2024-04-08 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.20 | 4.37 | 63.16K |
Create an account or log in to view more rows.
$YOLO more calls coming in
$YOLO run it!
$YOLO they don’t want us to shine… But we gon shine…
$YOLO free to hold
$YOLO taking off soon
$YOLO why spike ?
$YOLO This may be your last opportunity to buy on the cheap??
$YOLO Beautiful!! 😀
$YOLO hello
please hold.
$YOLO nice gap