MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YOLO — AdvisorShares Pure Cannabis ETF
NYSE ArcaAdvisorShares Pure Cannabis ETF
$2.78
+0.02(+0.54%)
- O
- 2.74
- H
- 2.85
- L
- 2.70
- V
- 12.38K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.78
Period Return+44.79%
Period High$4.53
Period Low$1.75
Avg Daily Volume70.6K
Total Trading Days365
YOLO — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.74 | $2.85 | $2.70 | $2.78 | +$0.02 | +0.54% | 12,380 | $2.76 | $2.70 $2.85 |
| Oct 7, 2026 | $2.74 | $2.80 | $2.74 | $2.77 | $-0.03 | -1.20% | 19,958 | $2.77 | $2.74 $2.80 |
| Oct 6, 2026 | $2.87 | $2.88 | $2.75 | $2.80 | $-0.00 | -0.05% | 23,077 | $2.81 | $2.75 $2.88 |
| Oct 5, 2026 | $2.86 | $2.93 | $2.80 | $2.80 | $-0.09 | -3.25% | 16,167 | $2.86 | $2.80 $2.93 |
| Oct 2, 2026 | $2.94 | $3.00 | $2.85 | $2.89 | $-0.10 | -3.49% | 35,597 | $2.90 | $2.85 $3.00 |
| Oct 1, 2026 | $2.89 | $3.06 | $2.86 | $3.00 | +$0.08 | +2.87% | 10,147 | $2.94 | $2.86 $3.06 |
| Sep 30, 2026 | $3.06 | $3.07 | $2.87 | $2.92 | $-0.19 | -5.97% | 29,300 | $2.95 | $2.87 $3.07 |
| Sep 29, 2026 | $3.08 | $3.11 | $3.05 | $3.10 | $-0.01 | -0.32% | 23,110 | $3.07 | $3.05 $3.11 |
| Sep 28, 2026 | $3.06 | $3.22 | $3.06 | $3.11 | $-0.09 | -2.81% | 13,337 | $3.09 | $3.06 $3.22 |
| Sep 25, 2026 | $3.40 | $3.40 | $3.01 | $3.20 | +$0.03 | +0.82% | 27,696 | $3.18 | $3.01 $3.40 |
| Sep 24, 2026 | $3.36 | $3.36 | $3.15 | $3.17 | $-0.19 | -5.54% | 21,321 | $3.26 | $3.15 $3.36 |
| Sep 23, 2026 | $3.25 | $3.38 | $3.24 | $3.36 | +$0.14 | +4.35% | 182,558 | $3.34 | $3.24 $3.38 |
| Sep 22, 2026 | $3.04 | $3.24 | $3.04 | $3.22 | +$0.20 | +6.62% | 59,347 | $3.16 | $3.04 $3.24 |
| Sep 21, 2026 | $2.99 | $3.08 | $2.97 | $3.02 | +$0.02 | +0.67% | 11,589 | $3.01 | $2.97 $3.08 |
| Sep 18, 2026 | $2.97 | $3.04 | $2.92 | $3.00 | $-0.02 | -0.66% | 15,197 | $2.97 | $2.92 $3.04 |
| Sep 17, 2026 | $2.95 | $3.06 | $2.95 | $3.02 | +$0.02 | +0.71% | 32,005 | $3.02 | $2.95 $3.06 |
| Sep 16, 2026 | $3.00 | $3.05 | $2.97 | $3.00 | $-0.05 | -1.65% | 41,656 | $3.00 | $2.97 $3.05 |
| Sep 15, 2026 | $3.09 | $3.09 | $2.97 | $3.05 | +$0.01 | +0.30% | 5,302 | $3.02 | $2.97 $3.09 |
| Sep 14, 2026 | $2.93 | $3.06 | $2.90 | $3.04 | +$0.10 | +3.23% | 28,203 | $2.97 | $2.90 $3.06 |
| Sep 11, 2026 | $2.98 | $3.06 | $2.90 | $2.95 | $-0.10 | -3.20% | 118,850 | $3.05 | $2.90 $3.06 |
| Sep 10, 2026 | $3.05 | $3.07 | $3.01 | $3.04 | $-0.06 | -1.85% | 10,064 | $3.04 | $3.01 $3.07 |
| Sep 9, 2026 | $3.01 | $3.15 | $3.01 | $3.10 | +$0.00 | +0.00% | 12,075 | $3.08 | $3.01 $3.15 |
| Sep 8, 2026 | $3.03 | $3.15 | $3.00 | $3.10 | +$0.03 | +0.98% | 35,644 | $3.07 | $3.00 $3.15 |
| Sep 4, 2026 | $2.98 | $3.10 | $2.98 | $3.07 | +$0.04 | +1.32% | 28,800 | $3.04 | $2.98 $3.10 |
| Sep 3, 2026 | $3.08 | $3.13 | $3.02 | $3.03 | $-0.06 | -2.10% | 18,875 | $3.08 | $3.02 $3.13 |
| Sep 2, 2026 | $3.06 | $3.15 | $3.00 | $3.09 | +$0.03 | +1.14% | 19,568 | $3.07 | $3.00 $3.15 |
| Sep 1, 2026 | $3.07 | $3.14 | $2.98 | $3.06 | $-0.05 | -1.61% | 36,950 | $3.08 | $2.98 $3.14 |
| Aug 31, 2026 | $3.10 | $3.15 | $3.05 | $3.11 | +$0.00 | +0.13% | 19,542 | $3.08 | $3.05 $3.15 |
| Aug 28, 2026 | $2.96 | $3.15 | $2.95 | $3.11 | +$0.09 | +3.05% | 41,199 | $3.06 | $2.95 $3.15 |
| Aug 27, 2026 | $3.10 | $3.10 | $3.00 | $3.01 | $-0.12 | -3.71% | 39,403 | $3.03 | $3.00 $3.10 |