AdvisorShares Pure Cannabis (YOLO) Historical Stock Data
3.66 ↓0.55 (-13.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YOLO is down -0.37% a day on average. There have been 14 days where AdvisorShares Pure Cannabis closed green and 16 days where YOLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.40 | 3.66 | ↓$0.74 (-16.82%) | 3.54 | 4.53 | 1.51M |
| 2025-12-17 | 4.41 | 4.21 | ↓$0.20 (-4.54%) | 4.20 | 4.48 | 1.14M |
| 2025-12-16 | 3.65 | 4.12 | ↑$0.47 (12.88%) | 3.62 | 4.18 | 266.14K |
| 2025-12-15 | 4.25 | 3.61 | ↓$0.64 (-15.06%) | 3.58 | 4.34 | 667.42K |
| 2025-12-12 | 3.54 | 3.90 | ↑$0.36 (10.17%) | 3.34 | 3.96 | 520.58K |
| 2025-12-11 | 2.84 | 2.90 | ↑$0.06 (2.11%) | 2.84 | 2.95 | 37.75K |
| 2025-12-10 | 2.82 | 2.90 | ↑$0.08 (2.84%) | 2.82 | 2.92 | 41.10K |
| 2025-12-09 | 2.83 | 2.87 | ↑$0.04 (1.58%) | 2.77 | 2.92 | 28.68K |
| 2025-12-08 | 2.91 | 2.76 | ↓$0.15 (-5.06%) | 2.74 | 2.91 | 33.88K |
| 2025-12-05 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.90 | 3.00 | 23.92K |
| 2025-12-04 | 2.85 | 2.94 | ↑$0.09 (3.16%) | 2.85 | 2.98 | 14.28K |
| 2025-12-03 | 2.97 | 2.90 | ↓$0.07 (-2.36%) | 2.84 | 2.97 | 22.58K |
| 2025-12-02 | 2.97 | 2.90 | ↓$0.07 (-2.36%) | 2.85 | 2.99 | 22.82K |
| 2025-12-01 | 2.85 | 2.97 | ↑$0.12 (4.21%) | 2.74 | 2.98 | 36.68K |
| 2025-11-28 | 2.94 | 2.89 | ↓$0.05 (-1.68%) | 2.88 | 2.94 | 21.12K |
| 2025-11-26 | 2.78 | 2.88 | ↑$0.10 (3.60%) | 2.78 | 2.91 | 46.22K |
| 2025-11-25 | 2.85 | 2.81 | ↓$0.04 (-1.57%) | 2.76 | 2.85 | 12.09K |
| 2025-11-24 | 2.70 | 2.85 | ↑$0.15 (5.56%) | 2.64 | 2.97 | 36.24K |
| 2025-11-21 | 2.61 | 2.74 | ↑$0.13 (4.98%) | 2.59 | 2.75 | 30.83K |
| 2025-11-20 | 2.71 | 2.61 | ↓$0.10 (-3.75%) | 2.53 | 2.79 | 36.49K |
| 2025-11-19 | 2.86 | 2.70 | ↓$0.16 (-5.44%) | 2.67 | 2.86 | 24.95K |
| 2025-11-18 | 2.72 | 2.79 | ↑$0.07 (2.57%) | 2.70 | 2.85 | 21.61K |
| 2025-11-17 | 2.78 | 2.76 | ↓$0.02 (-0.68%) | 2.75 | 2.91 | 55.56K |
| 2025-11-14 | 2.90 | 2.82 | ↓$0.08 (-2.76%) | 2.82 | 3.00 | 40.37K |
| 2025-11-13 | 3.13 | 3.00 | ↓$0.13 (-4.15%) | 3.00 | 3.15 | 54K |
| 2025-11-12 | 3.22 | 3.15 | ↓$0.07 (-2.17%) | 3.09 | 3.22 | 24.72K |
| 2025-11-11 | 3.25 | 3.22 | ↓$0.03 (-0.87%) | 3.19 | 3.29 | 30.26K |
| 2025-11-10 | 3.12 | 3.26 | ↑$0.15 (4.65%) | 3.12 | 3.28 | 56.23K |
| 2025-11-07 | 2.90 | 2.98 | ↑$0.08 (2.74%) | 2.78 | 3.00 | 32.06K |
| 2025-11-06 | 2.98 | 2.89 | ↓$0.09 (-3.02%) | 2.87 | 3.02 | 45.36K |
Create an account or log in to view more rows.
$YOLO wow
looking like it’s going to be a monster day!
$YOLO what a horse shit show!
$YOLO I warned you all fairly you morons.
$YOLO Shorts are calling in all the favors
$YOLO Mindset is key
$YOLO diamond balls
$YOLO coming now
$YOLO let it ride
$YOLO time to short this
$YOLO take us to the moon
lets goooooo