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)

3.070 -0.020 (-0.65%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.900 2.970 2.881 2.931 29,639 +0.03(+1.06%)
Jan 30, 2026 2.970 3.030 2.900 2.900 52,412 -0.09(-3.01%)
Jan 29, 2026 3.020 3.050 2.921 2.990 45,772 -0.08(-2.61%)
Jan 28, 2026 3.100 3.180 3.020 3.070 66,420 -0.06(-2.07%)
Jan 27, 2026 3.140 3.196 3.100 3.135 37,274 -0.04(-1.14%)
Jan 26, 2026 3.320 3.400 3.163 3.171 28,800 -0.08(-2.43%)
Jan 23, 2026 3.240 3.260 3.200 3.250 31,433 +0.02(+0.62%)
Jan 22, 2026 3.140 3.290 3.140 3.230 35,095 +0.10(+3.10%)
Jan 21, 2026 3.140 3.220 3.110 3.133 96,944 -0.02(-0.54%)
Jan 20, 2026 3.130 3.250 3.120 3.150 64,024 -0.10(-3.08%)
Jan 16, 2026 3.260 3.306 3.213 3.250 46,818 -0.03(-0.91%)
Jan 15, 2026 3.330 3.405 3.280 3.280 41,749 -0.08(-2.38%)
Jan 14, 2026 3.370 3.370 3.250 3.360 53,342 +0.02(+0.60%)
Jan 13, 2026 3.350 3.400 3.280 3.340 63,164 -0.04(-1.18%)
Jan 12, 2026 3.290 3.430 3.214 3.380 75,405 +0.10(+3.05%)
Jan 09, 2026 3.460 3.460 3.220 3.280 52,314 -0.02(-0.61%)
Jan 08, 2026 3.200 3.320 3.190 3.300 26,648 +0.05(+1.54%)
Jan 07, 2026 3.170 3.280 3.170 3.250 26,583 +0.03(+0.93%)
Jan 06, 2026 3.350 3.350 3.200 3.220 47,360 -0.03(-0.92%)
Jan 05, 2026 3.370 3.420 3.210 3.250 73,408 -0.13(-3.85%)
Jan 02, 2026 3.280 3.400 3.260 3.380 64,942 +0.08(+2.42%)
Dec 31, 2025 3.350 3.365 3.230 3.300 57,102 +0.00(+0.00%)
Dec 30, 2025 3.190 3.380 3.190 3.300 51,373 +0.06(+1.85%)
Dec 29, 2025 3.350 3.480 3.210 3.240 75,680 -0.13(-3.86%)
Dec 26, 2025 3.450 3.540 3.330 3.370 50,937 +0.02(+0.60%)
Dec 24, 2025 3.400 3.400 3.284 3.350 31,166 +0.02(+0.60%)
Dec 23, 2025 3.230 3.389 3.147 3.330 75,205 +0.07(+2.15%)
Dec 22, 2025 3.560 3.600 3.250 3.260 206,344 -0.28(-7.91%)
Dec 19, 2025 3.900 3.990 3.500 3.540 331,753 -0.12(-3.28%)
Dec 18, 2025 4.400 4.526 3.540 3.660 1,513,049 -0.55(-13.06%)
Dec 17, 2025 4.410 4.480 4.191 4.210 1,137,815 +0.09(+2.18%)
Dec 16, 2025 3.650 4.180 3.619 4.120 267,940 +0.51(+14.13%)
Dec 15, 2025 4.250 4.340 3.583 3.610 667,978 -0.29(-7.44%)
Dec 12, 2025 3.540 3.960 3.340 3.900 547,994 +1.00(+34.48%)
Dec 11, 2025 2.840 2.950 2.830 2.900 39,767 +0.00(+0.00%)
Dec 10, 2025 2.820 2.920 2.820 2.900 41,104 +0.03(+0.88%)
Dec 09, 2025 2.830 2.920 2.760 2.875 28,718 +0.11(+4.06%)
Dec 08, 2025 2.910 2.910 2.740 2.763 33,838 -0.16(-5.39%)
Dec 05, 2025 2.920 3.000 2.900 2.920 24,202 -0.02(-0.68%)
Dec 04, 2025 2.850 2.980 2.850 2.940 14,275 +0.04(+1.38%)
Dec 03, 2025 2.970 2.970 2.842 2.900 22,577 +0.00(+0.00%)
Dec 02, 2025 2.970 2.989 2.850 2.900 22,721 -0.07(-2.36%)
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.