AdvisorShares Pure Cannabis (YOLO) Historical Stock Data
4.07 ↓0.02 (-0.49%)
As of May 3, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, YOLO is down -0.22% a day on average. There have been 13 days where AdvisorShares Pure Cannabis closed green and 17 days where YOLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 4.14 | 4.24 | ↑$0.10 (2.42%) | 4.13 | 4.27 | 69.50K |
| 2024-04-04 | 4.50 | 4.14 | ↓$0.36 (-8.00%) | 4.09 | 4.60 | 202.95K |
| 2024-04-03 | 4.17 | 4.38 | ↑$0.21 (5.04%) | 4.14 | 4.44 | 109.06K |
| 2024-04-02 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.10 | 4.20 | 76.27K |
| 2024-04-01 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.05 | 4.15 | 77.17K |
| 2024-03-28 | 4.20 | 4.08 | ↓$0.12 (-2.86%) | 4.00 | 4.21 | 157.59K |
| 2024-03-27 | 4.00 | 4.12 | ↑$0.12 (3.00%) | 3.86 | 4.14 | 167.24K |
| 2024-03-26 | 3.73 | 3.96 | ↑$0.23 (6.17%) | 3.73 | 4.00 | 88.78K |
| 2024-03-25 | 3.98 | 3.74 | ↓$0.24 (-6.01%) | 3.73 | 3.98 | 86.52K |
| 2024-03-22 | 3.84 | 3.84 | ↑$0.00 (0.03%) | 3.74 | 3.89 | 72.62K |
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