ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AdvisorShares Pure Cannabis ETF (NY:YOLO)

3.200 +0.110 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.190 3.240 3.000 3.200 123,573 +0.11(+3.56%)
Apr 23, 2026 3.900 3.900 2.970 3.090 285,912 -0.39(-11.21%)
Apr 22, 2026 3.015 3.570 3.015 3.480 245,592 +0.51(+17.17%)
Apr 21, 2026 3.070 3.110 2.960 2.970 32,642 -0.12(-3.88%)
Apr 20, 2026 2.820 3.100 2.790 3.090 83,874 +0.17(+5.82%)
Apr 17, 2026 2.910 2.990 2.860 2.920 34,882 +0.00(+0.00%)
Apr 16, 2026 2.720 3.000 2.720 2.920 33,502 +0.06(+2.10%)
Apr 15, 2026 2.760 2.935 2.755 2.860 19,056 +0.15(+5.54%)
Apr 14, 2026 2.700 2.950 2.650 2.710 205,787 -0.04(-1.45%)
Apr 13, 2026 2.600 2.750 2.600 2.750 23,105 +0.00(+0.00%)
Apr 10, 2026 2.720 2.940 2.715 2.750 27,502 +0.00(+0.00%)
Apr 09, 2026 2.700 2.800 2.700 2.750 19,771 +0.03(+1.10%)
Apr 08, 2026 2.660 2.940 2.600 2.720 14,296 +0.06(+2.41%)
Apr 07, 2026 2.840 2.910 2.656 2.656 20,929 -0.16(-5.81%)
Apr 06, 2026 2.600 2.910 2.600 2.820 25,136 +0.06(+2.17%)
Apr 02, 2026 2.550 2.800 2.500 2.760 38,386 +0.09(+3.37%)
Apr 01, 2026 2.640 2.719 2.640 2.670 35,423 +0.04(+1.52%)
Mar 31, 2026 2.440 2.680 2.440 2.630 117,675 +0.15(+6.05%)
Mar 30, 2026 2.650 2.650 2.450 2.480 38,818 -0.06(-2.37%)
Mar 27, 2026 2.620 2.650 2.540 2.540 19,403 -0.11(-4.15%)
Mar 26, 2026 2.720 2.880 2.650 2.650 13,718 -0.15(-5.31%)
Mar 25, 2026 2.750 2.908 2.750 2.799 15,561 +0.01(+0.30%)
Mar 24, 2026 2.570 2.790 2.561 2.790 15,997 +0.11(+4.10%)
Mar 23, 2026 2.600 2.750 2.560 2.680 38,932 +0.07(+2.68%)
Mar 20, 2026 2.760 2.760 2.610 2.610 39,525 -0.18(-6.29%)
Mar 19, 2026 2.740 2.810 2.740 2.785 28,677 +0.03(+0.91%)
Mar 18, 2026 2.760 2.840 2.750 2.760 12,590 -0.04(-1.43%)
Mar 17, 2026 2.800 2.840 2.740 2.800 25,751 +0.06(+2.19%)
Mar 16, 2026 2.790 2.937 2.740 2.740 52,956 -0.09(-3.01%)
Mar 13, 2026 2.970 2.970 2.820 2.825 22,607 +0.01(+0.18%)
Mar 12, 2026 2.920 3.020 2.810 2.820 35,593 -0.12(-4.08%)
Mar 11, 2026 2.900 2.990 2.880 2.940 11,678 +0.00(+0.00%)
Mar 10, 2026 2.900 3.018 2.900 2.940 43,504 +0.04(+1.38%)
Mar 09, 2026 2.920 3.030 2.860 2.900 69,434 -0.10(-3.33%)
Mar 06, 2026 2.850 3.040 2.820 3.000 77,648 +0.11(+3.81%)
Mar 05, 2026 3.000 3.000 2.850 2.890 17,155 -0.06(-2.02%)
Mar 04, 2026 2.900 2.960 2.900 2.950 19,163 +0.06(+2.06%)
Mar 03, 2026 2.850 2.910 2.760 2.890 25,946 +0.03(+1.05%)
Mar 02, 2026 2.910 2.970 2.850 2.860 29,887 -0.12(-4.03%)
Feb 27, 2026 2.990 3.059 2.950 2.980 31,577 -0.05(-1.65%)
Feb 26, 2026 2.980 3.090 2.980 3.030 16,280 +0.01(+0.33%)
Feb 25, 2026 3.000 3.120 2.980 3.020 45,549 +0.01(+0.33%)
Feb 24, 2026 2.840 3.050 2.790 3.010 64,849 +0.16(+5.61%)
Feb 23, 2026 3.010 3.010 2.850 2.850 120,858 -0.11(-3.72%)
Feb 20, 2026 3.060 3.090 2.933 2.960 18,353 -0.13(-4.21%)
Feb 19, 2026 2.870 3.180 2.850 3.090 36,894 +0.19(+6.55%)
Feb 18, 2026 2.900 3.000 2.890 2.900 27,603 +0.02(+0.69%)
Feb 17, 2026 2.890 2.940 2.800 2.880 137,302 +0.00(+0.00%)
Feb 13, 2026 2.800 2.930 2.800 2.880 525,034 +0.04(+1.41%)
Feb 12, 2026 2.920 2.950 2.810 2.840 46,264 -0.08(-2.57%)
Feb 11, 2026 3.000 3.000 2.900 2.915 33,528 -0.02(-0.85%)
Feb 10, 2026 3.010 3.070 2.931 2.940 22,388 -0.03(-1.01%)
Feb 09, 2026 2.940 3.030 2.930 2.970 33,097 +0.02(+0.68%)
Feb 06, 2026 2.830 2.970 2.830 2.950 49,399 +0.14(+4.98%)
Feb 05, 2026 2.910 2.962 2.810 2.810 50,405 -0.14(-4.75%)
Feb 04, 2026 2.950 3.070 2.850 2.950 184,905 +0.00(+0.00%)
Feb 03, 2026 2.900 2.992 2.840 2.950 82,248 +0.02(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.