Dark

YOLO
AdvisorShares Pure Cannabis ETF
stock NYSE ETF

At Close

Jul 6, 2026 3:51:04 PM EDT

2.66USD-8.904%(-0.26)89,307

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.92)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

2.92USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	2.8100	2.9500	2.3901	2.6400	-9.589%	89,307	0.000%
2026-07-02	2.8700	2.9400	2.7501	2.9200	+0.344%	75,134	-9.589%
2026-07-01	2.9300	2.9500	2.7500	2.9100	+0.692%	15,532	-9.278%
2026-06-30	2.8000	2.9185	2.6101	2.8900	+5.861%	32,523	-8.651%
2026-06-29	2.6700	2.8000	2.6300	2.7300	-0.365%	28,270	-3.297%
2026-06-26	2.6400	2.8000	2.6301	2.7400	+3.008%	30,544	-3.650%
2026-06-25	2.6700	2.7491	2.6200	2.6600	+0.758%	23,827	-0.752%
2026-06-24	2.6600	2.7800	2.6200	2.6400	-0.752%	35,775	0.000%
2026-06-23	2.7000	2.7800	2.6100	2.6600	-5.000%	69,041	-0.752%
2026-06-22	2.9000	2.9500	2.8000	2.8000	-1.060%	106,857	-5.714%
2026-06-18	2.7800	2.9352	2.7500	2.8300	+0.355%	26,505	-6.714%
2026-06-17	2.8100	2.9000	2.8000	2.8200	-1.053%	54,071	-6.383%
2026-06-16	2.9100	3.0000	2.8400	2.8500	-2.062%	24,933	-7.368%
2026-06-15	2.9800	3.0899	2.8870	2.9100	-2.349%	36,252	-9.278%
2026-06-12	2.8900	3.1000	2.8800	2.9800	-4.792%	83,581	-11.409%
2026-06-11	3.0500	3.2500	2.8900	3.1300	+1.623%	40,044	-15.655%
2026-06-10	3.0500	3.2050	3.0200	3.0800	-1.911%	35,912	-14.286%
2026-06-09	3.1200	3.3299	3.0650	3.1400	-0.317%	27,946	-15.924%
2026-06-08	3.2000	3.2350	2.8800	3.1500	+0.639%	33,133	-16.190%
2026-06-05	3.1200	3.2400	3.1200	3.1300	+2.802%	54,421	-15.655%
2026-06-04	2.8500	3.1200	2.8500	3.0447	+4.629%	19,888	-13.292%
2026-06-03	3.0600	3.0600	2.8300	2.9100	-5.825%	32,766	-9.278%
2026-06-02	3.0700	3.1300	3.0200	3.0900	-0.643%	22,471	-14.563%
2026-06-01	3.0000	3.1500	2.9552	3.1100	+0.647%	28,997	-15.113%
2026-05-29	3.1300	3.1650	3.0900	3.0900	-1.592%	79,052	-14.563%
2026-05-28	2.9200	3.1899	2.8750	3.1400	+5.724%	32,347	-15.924%
2026-05-27	2.8200	2.9800	2.8200	2.9700	+1.712%	32,173	-11.111%
2026-05-26	2.8500	2.9200	2.8500	2.9200	0.000%	38,779	-9.589%
2026-05-22	2.9000	2.9400	2.8700	2.9200	+2.098%	18,883	-9.589%
2026-05-21	2.7200	3.0000	2.7200	2.8600	+2.143%	12,274	-7.692%
2026-05-20	2.7400	2.9999	2.7001	2.8000	+0.719%	36,581	-5.714%
2026-05-19	2.9600	2.9600	2.7503	2.7800	-3.136%	27,528	-5.036%
2026-05-18	2.8000	2.9100	2.7600	2.8700	+0.350%	48,566	-8.014%
2026-05-15	3.0000	3.0950	2.8600	2.8600	-5.766%	44,068	-7.692%
2026-05-14	3.0100	3.1500	3.0000	3.0350	+0.073%	26,226	-13.015%
2026-05-13	3.0200	3.2400	3.0000	3.0328	-0.335%	22,237	-12.952%
2026-05-12	3.0900	3.1150	3.0400	3.0430	-1.201%	38,626	-13.244%
2026-05-11	3.1300	3.2199	3.0500	3.0800	-1.355%	44,649	-14.286%
2026-05-08	3.2100	3.3300	3.1000	3.1223	-2.122%	28,857	-15.447%
2026-05-07	3.2750	3.2750	3.1500	3.1900	-1.625%	69,478	-17.241%
2026-05-06	3.0300	3.2701	3.0300	3.2427	+1.972%	31,478	-18.586%
2026-05-05	3.0900	3.2380	3.0400	3.1800	+3.867%	22,815	-16.981%
2026-05-04	3.1500	3.2700	3.0000	3.0616	-3.829%	20,948	-13.771%
2026-05-01	3.2900	3.2900	3.1700	3.1835	-1.134%	33,608	-17.072%
2026-04-30	3.1600	3.2200	3.0000	3.2200	+4.204%	44,852	-18.012%
2026-04-29	3.2000	3.2101	3.0800	3.0901	-3.813%	36,580	-14.566%
2026-04-28	3.3900	3.3900	3.2000	3.2126	-2.353%	34,787	-17.824%
2026-04-27	3.1800	3.2900	3.1208	3.2900	+2.813%	62,937	-19.757%
2026-04-24	3.1900	3.2400	3.0000	3.2000	+3.560%	123,578	-17.500%
2026-04-23	3.9000	3.9000	2.9700	3.0900	-11.207%	286,002	-14.563%
2026-04-22	3.0150	3.5700	3.0150	3.4800	+17.172%	247,700	-24.138%
2026-04-21	3.0700	3.1100	2.9600	2.9700	-3.883%	32,642	-11.111%
2026-04-20	2.8200	3.1000	2.7900	3.0900	+5.822%	83,782	-14.563%
2026-04-17	2.9100	2.9898	2.8601	2.9200	0.000%	34,882	-9.589%
2026-04-16	2.7200	3.0000	2.7200	2.9200	+2.098%	33,501	-9.589%
2026-04-15	2.7600	2.9354	2.7550	2.8600	+5.535%	19,329	-7.692%
2026-04-14	2.7000	2.9500	2.6501	2.7100	-1.455%	205,787	-2.583%
2026-04-13	2.6000	2.7500	2.6000	2.7500	0.000%	23,105	-4.000%
2026-04-10	2.7200	2.9399	2.7150	2.7500	0.000%	27,502	-4.000%
2026-04-09	2.7000	2.8000	2.7000	2.7500	+1.103%	19,771	-4.000%
2026-04-08	2.6600	2.9400	2.6000	2.7200	+2.406%	14,296	-2.941%
2026-04-07	2.8400	2.9100	2.6561	2.6561	-5.812%	20,927	-0.606%
2026-04-06	2.6000	2.9100	2.6000	2.8200	+2.174%	25,136	-6.383%
2026-04-02	2.5500	2.8000	2.5001	2.7600	+3.371%	38,386	-4.348%
2026-04-01	2.6400	2.7191	2.6400	2.6700	+1.521%	35,427	-1.124%
2026-03-31	2.4400	2.6800	2.4400	2.6300	+6.048%	117,694	+0.380%
2026-03-30	2.6500	2.6500	2.4500	2.4800	-2.366%	39,018	+6.452%
2026-03-27	2.6200	2.6501	2.5400	2.5401	-4.147%	19,403	+3.933%
2026-03-26	2.7200	2.8800	2.6500	2.6500	-5.306%	14,099	-0.377%
2026-03-25	2.7500	2.9075	2.7500	2.7985	+0.305%	15,561	-5.664%
2026-03-24	2.5700	2.7900	2.5609	2.7900	+4.104%	15,997	-5.376%
2026-03-23	2.6000	2.7500	2.5600	2.6800	+2.682%	39,003	-1.493%
2026-03-20	2.7600	2.7600	2.6100	2.6100	-6.287%	39,523	+1.149%
2026-03-19	2.7400	2.8100	2.7400	2.7851	+0.909%	28,678	-5.210%
2026-03-18	2.7600	2.8400	2.7500	2.7600	-1.429%	12,604	-4.348%
2026-03-17	2.8000	2.8399	2.7400	2.8000	+2.190%	25,749	-5.714%
2026-03-16	2.7900	2.9367	2.7400	2.7400	-3.012%	52,940	-3.650%
2026-03-13	2.9700	2.9700	2.8200	2.8251	+0.181%	22,607	-6.552%
2026-03-12	2.9200	3.0200	2.8100	2.8200	-4.082%	35,594	-6.383%
2026-03-11	2.9000	2.9897	2.8800	2.9400	0.000%	11,678	-10.204%
2026-03-10	2.9000	3.0180	2.9000	2.9400	+1.379%	43,511	-10.204%
2026-03-09	2.9200	3.0300	2.8601	2.9000	-3.333%	69,434	-8.966%
2026-03-06	2.8500	3.0400	2.8200	3.0000	+3.806%	77,648	-12.000%
2026-03-05	3.0000	3.0000	2.8500	2.8900	-2.021%	17,385	-8.651%
2026-03-04	2.9000	2.9600	2.9000	2.9496	+2.062%	19,163	-10.496%
2026-03-03	2.8500	2.9100	2.7600	2.8900	+1.049%	25,951	-8.651%
2026-03-02	2.9100	2.9699	2.8500	2.8600	-4.027%	30,046	-7.692%
2026-02-27	2.9900	3.0592	2.9500	2.9800	-1.650%	31,577	-11.409%
2026-02-26	2.9800	3.0899	2.9800	3.0300	+0.331%	16,285	-12.871%
2026-02-25	3.0000	3.1200	2.9800	3.0200	+0.332%	45,548	-12.583%
2026-02-24	2.8400	3.0500	2.7900	3.0100	+5.614%	64,942	-12.292%
2026-02-23	3.0100	3.0100	2.8500	2.8500	-3.716%	120,868	-7.368%
2026-02-20	3.0600	3.0900	2.9327	2.9600	-4.207%	18,353	-10.811%
2026-02-19	2.8700	3.1800	2.8500	3.0900	+6.552%	36,895	-14.563%
2026-02-18	2.9000	3.0000	2.8900	2.9000	+0.694%	27,653	-8.966%
2026-02-17	2.8900	2.9400	2.8000	2.8800	0.000%	137,306	-8.333%
2026-02-13	2.8000	2.9296	2.8000	2.8800	+1.408%	525,034	-8.333%
2026-02-12	2.9200	2.9499	2.8100	2.8400	-2.573%	46,264	-7.042%
2026-02-11	3.0000	3.0000	2.9000	2.9150	-0.850%	33,531	-9.434%
2026-02-10	3.0100	3.0700	2.9312	2.9400	-1.010%	22,507	-10.204%
2026-02-09	2.9400	3.0300	2.9300	2.9700	+0.678%	33,103	-11.111%
2026-02-06	2.8300	2.9700	2.8300	2.9500	+4.982%	49,399	-10.508%
2026-02-05	2.9100	2.9616	2.8100	2.8100	-4.746%	50,614	-6.050%
2026-02-04	2.9500	3.0698	2.8500	2.9500	0.000%	184,984	-10.508%
2026-02-03	2.9000	2.9920	2.8400	2.9500	+0.662%	82,249	-10.508%
2026-02-02	2.9000	2.9700	2.8807	2.9306	+1.055%	29,644	-9.916%
2026-01-30	2.9700	3.0300	2.9000	2.9000	-3.010%	52,412	-8.966%
2026-01-29	3.0200	3.0500	2.9210	2.9900	-2.606%	46,811	-11.706%
2026-01-28	3.1000	3.1800	3.0200	3.0700	-2.073%	66,424	-14.007%
2026-01-27	3.1400	3.1960	3.1001	3.1350	-1.135%	37,637	-15.789%
2026-01-26	3.3200	3.3999	3.1633	3.1710	-2.431%	28,822	-16.746%
2026-01-23	3.2400	3.2600	3.2000	3.2500	+0.619%	31,433	-18.769%
2026-01-22	3.1400	3.2900	3.1400	3.2300	+3.096%	35,095	-18.266%
2026-01-21	3.1400	3.2200	3.1100	3.1330	-0.540%	96,944	-15.736%
2026-01-20	3.1300	3.2500	3.1200	3.1500	-3.077%	64,034	-16.190%
2026-01-16	3.2600	3.3056	3.2128	3.2500	-0.915%	46,818	-18.769%
2026-01-15	3.3300	3.4050	3.2800	3.2800	-2.381%	41,764	-19.512%
2026-01-14	3.3700	3.3700	3.2500	3.3600	+0.599%	53,346	-21.429%
2026-01-13	3.3500	3.3999	3.2800	3.3400	-1.183%	63,164	-20.958%
2026-01-12	3.2900	3.4300	3.2138	3.3800	+3.049%	75,423	-21.893%
2026-01-09	3.4600	3.4600	3.2200	3.2800	-0.606%	50,572	-19.512%
2026-01-08	3.2000	3.3199	3.1901	3.3000	+1.538%	26,802	-20.000%
2026-01-07	3.1700	3.2800	3.1700	3.2500	+0.932%	26,690	-18.769%
2026-01-06	3.3500	3.3500	3.2000	3.2200	-0.923%	47,361	-18.012%
2026-01-05	3.3700	3.4200	3.2100	3.2500	-3.846%	73,421	-18.769%
2026-01-02	3.2800	3.4000	3.2600	3.3800	+2.424%	64,942	-21.893%
2025-12-31	3.3500	3.3649	3.2301	3.3000	0.000%	57,102	-20.000%
2025-12-30	3.1900	3.3799	3.1900	3.3000	+1.852%	51,464	-20.000%
2025-12-29	3.3500	3.4799	3.2100	3.2400	-3.858%	75,692	-18.519%
2025-12-26	3.4500	3.5400	3.3300	3.3700	+0.597%	50,937	-21.662%
2025-12-24	3.4000	3.4000	3.2842	3.3500	+0.601%	31,166	-21.194%
2025-12-23	3.2300	3.3885	3.1470	3.3300	+2.147%	75,229	-20.721%
2025-12-22	3.5600	3.6000	3.2501	3.2600	-7.910%	206,395	-19.018%
2025-12-19	3.9000	3.9899	3.5000	3.5400	-3.279%	331,753	-25.424%
2025-12-18	4.4000	4.5256	3.5400	3.6600	-13.064%	1,515,815	-27.869%
2025-12-17	4.4100	4.4800	4.1915	4.2100	+2.184%	1,143,458	-37.292%
2025-12-16	3.6500	4.1800	3.6190	4.1200	+14.127%	272,701	-35.922%
2025-12-15	4.2500	4.3400	3.5829	3.6100	-7.436%	670,486	-26.870%
2025-12-12	3.5400	3.9600	3.3400	3.9000	+34.483%	547,994	-32.308%
2025-12-11	2.8400	2.9500	2.8300	2.9000	0.000%	45,419	-8.966%
2025-12-10	2.8200	2.9200	2.8200	2.9000	+0.877%	41,104	-8.966%
2025-12-09	2.8300	2.9200	2.7600	2.8748	+4.058%	28,719	-8.168%
2025-12-08	2.9100	2.9100	2.7400	2.7627	-5.387%	33,884	-4.441%
2025-12-05	2.9200	3.0000	2.9000	2.9200	-0.680%	24,202	-9.589%
2025-12-04	2.8500	2.9800	2.8500	2.9400	+1.379%	14,279	-10.204%
2025-12-03	2.9700	2.9700	2.8420	2.9000	0.000%	22,577	-8.966%
2025-12-02	2.9700	2.9888	2.8500	2.9000	-2.357%	22,822	-8.966%
2025-12-01	2.8500	2.9775	2.7389	2.9700	+2.747%	36,894	-11.111%
2025-11-28	2.9400	2.9400	2.8800	2.8906	+0.368%	21,154	-8.669%
2025-11-26	2.7800	2.9100	2.7750	2.8800	+2.666%	46,223	-8.333%
2025-11-25	2.8500	2.8500	2.7649	2.8052	-1.572%	12,086	-5.889%
2025-11-24	2.7000	2.9749	2.6368	2.8500	+4.015%	36,332	-7.368%
2025-11-21	2.6100	2.7499	2.5900	2.7400	+5.049%	32,048	-3.650%
2025-11-20	2.7100	2.7895	2.5301	2.6083	-3.557%	37,032	+1.215%
2025-11-19	2.8600	2.8600	2.6700	2.7045	-3.065%	25,105	-2.385%
2025-11-18	2.7200	2.8500	2.7000	2.7900	+1.050%	21,619	-5.376%
2025-11-17	2.7800	2.9100	2.7500	2.7610	-2.092%	55,559	-4.382%
2025-11-14	2.9000	3.0017	2.7900	2.8200	-6.000%	40,429	-6.383%
2025-11-13	3.1300	3.1486	3.0000	3.0000	-4.762%	54,712	-12.000%
2025-11-12	3.2200	3.2200	3.0900	3.1500	-2.226%	24,718	-16.190%
2025-11-11	3.2500	3.2890	3.1800	3.2217	-1.175%	30,294	-18.056%
2025-11-10	3.1000	3.2800	3.1000	3.2600	+9.411%	56,694	-19.018%
2025-11-07	2.9000	2.9965	2.7800	2.9796	+3.100%	32,216	-11.398%
2025-11-06	2.9800	3.0200	2.8600	2.8900	-4.305%	45,368	-8.651%
2025-11-05	3.0000	3.0800	2.9600	3.0200	+0.667%	22,016	-12.583%
2025-11-04	3.0700	3.1100	3.0000	3.0000	-5.363%	88,316	-12.000%
2025-11-03	3.1800	3.2200	3.1300	3.1700	+0.316%	16,076	-16.719%
2025-10-31	3.1200	3.1900	3.0800	3.1600	+2.932%	64,944	-16.456%
2025-10-30	3.1600	3.1600	3.0700	3.0700	-3.459%	15,021	-14.007%
2025-10-29	3.2100	3.2100	3.1100	3.1800	+1.274%	34,479	-16.981%
2025-10-28	3.2500	3.2500	3.1300	3.1400	-3.976%	33,162	-15.924%
2025-10-27	3.3500	3.3534	3.2200	3.2700	-2.679%	240,144	-19.266%
2025-10-24	3.3900	3.3985	3.3300	3.3600	+3.385%	50,961	-21.429%
2025-10-23	3.1800	3.3100	3.1500	3.2500	+2.524%	72,083	-18.769%
2025-10-22	3.2400	3.2500	3.1300	3.1700	-3.939%	62,534	-16.719%
2025-10-21	3.4300	3.4600	3.2974	3.3000	-4.624%	233,600	-20.000%
2025-10-20	3.5100	3.5100	3.3600	3.4600	+2.671%	82,153	-23.699%
2025-10-17	3.5000	3.5000	3.3500	3.3700	-4.261%	133,367	-21.662%
2025-10-16	3.7600	3.7600	3.5000	3.5200	-4.348%	185,867	-25.000%
2025-10-15	3.5500	3.7899	3.4900	3.6800	+3.955%	116,844	-28.261%
2025-10-14	3.5200	3.6000	3.4700	3.5400	-2.747%	63,401	-25.424%
2025-10-13	3.5200	3.6400	3.4500	3.6400	+4.298%	62,021	-27.473%
2025-10-10	3.8300	3.8300	3.4500	3.4900	-8.877%	172,826	-24.355%
2025-10-09	3.8400	3.9400	3.7200	3.8300	+2.133%	140,061	-31.070%
2025-10-08	3.7300	3.8000	3.6704	3.7500	+1.351%	294,481	-29.600%
2025-10-07	3.6300	3.7800	3.6200	3.7000	+1.928%	473,182	-28.649%
2025-10-06	3.4900	3.6900	3.4801	3.6300	+3.714%	495,431	-27.273%
2025-10-03	3.5700	3.6100	3.4500	3.5000	-0.850%	124,777	-24.571%
2025-10-02	3.4700	3.5622	3.4200	3.5300	+1.437%	87,653	-25.212%
2025-10-01	3.4500	3.5800	3.4300	3.4800	-1.416%	98,417	-24.138%
2025-09-30	3.7600	3.7600	3.4600	3.5300	-4.852%	345,440	-25.212%
2025-09-29	3.5400	3.7300	3.3609	3.7100	+20.926%	308,010	-28.841%
2025-09-26	3.1800	3.1872	3.0527	3.0680	-3.522%	28,485	-13.950%
2025-09-25	3.2600	3.3000	3.1500	3.1800	-4.467%	72,228	-16.981%
2025-09-24	3.1800	3.3492	3.1600	3.3287	+4.312%	54,421	-20.690%
2025-09-23	3.2000	3.3200	3.1901	3.1911	-0.617%	61,708	-17.270%
2025-09-22	3.2800	3.2800	3.1803	3.2109	+0.168%	26,818	-17.780%
2025-09-19	3.3200	3.3320	3.1870	3.2055	-1.702%	46,379	-17.642%
2025-09-18	3.0900	3.3100	3.0900	3.2610	+4.519%	54,925	-19.043%
2025-09-17	3.1100	3.1800	3.0403	3.1200	-2.148%	43,051	-15.385%
2025-09-16	3.0700	3.2080	3.0700	3.1885	+3.860%	70,172	-17.202%
2025-09-15	3.1200	3.1300	3.0300	3.0700	-0.098%	70,225	-14.007%
2025-09-12	3.0900	3.3399	3.0600	3.0730	+0.326%	55,602	-14.090%
2025-09-11	3.0600	3.3400	3.0600	3.0630	-3.063%	34,898	-13.810%
2025-09-10	3.2900	3.3000	3.1550	3.1598	-3.370%	101,551	-16.450%
2025-09-09	3.1700	3.3400	3.1600	3.2700	+2.347%	50,665	-19.266%
2025-09-08	3.2300	3.2648	3.1703	3.1950	-1.246%	22,299	-17.371%
2025-09-05	3.4000	3.4000	3.0700	3.2353	+2.380%	64,945	-18.400%
2025-09-04	3.1300	3.2300	3.0600	3.1601	+0.003%	53,620	-16.458%
2025-09-03	3.5500	3.5500	3.1100	3.1600	-7.059%	177,023	-16.456%
2025-09-02	3.5300	3.6200	3.3300	3.4000	-8.356%	135,132	-22.353%
2025-08-29	3.7800	3.7800	3.5100	3.7100	+0.815%	232,716	-28.841%
2025-08-28	3.6750	3.8200	3.6014	3.6800	+2.507%	133,874	-28.261%
2025-08-27	3.5300	3.6100	3.4800	3.5900	+1.700%	88,055	-26.462%
2025-08-26	3.5200	3.5699	3.4000	3.5300	+1.146%	102,062	-25.212%
2025-08-25	3.3900	3.5000	3.3900	3.4900	+3.102%	86,056	-24.355%
2025-08-22	3.3800	3.4030	3.2900	3.3850	+2.266%	59,783	-22.009%
2025-08-21	3.2400	3.3400	3.1000	3.3100	+2.477%	66,619	-20.242%
2025-08-20	3.1300	3.2300	3.0200	3.2300	+5.556%	127,922	-18.266%
2025-08-19	3.4000	3.4000	3.0500	3.0600	-6.422%	182,914	-13.725%
2025-08-18	3.0100	3.2799	3.0100	3.2700	+9.000%	123,269	-19.266%
2025-08-15	3.3000	3.3000	3.0000	3.0000	-7.692%	121,524	-12.000%
2025-08-14	3.2000	3.3300	3.1700	3.2500	-0.307%	136,396	-18.769%
2025-08-13	3.1100	3.2700	3.0500	3.2600	+6.885%	166,228	-19.018%
2025-08-12	3.1900	3.1900	3.0000	3.0500	-0.651%	307,998	-13.443%
2025-08-11	2.7300	3.0800	2.7101	3.0700	+24.291%	647,993	-14.007%
2025-08-08	2.3900	2.5050	2.3500	2.4700	+3.347%	73,860	+6.883%
2025-08-07	2.4000	2.4000	2.3200	2.3900	+1.486%	87,458	+10.460%
2025-08-06	2.4400	2.4400	2.3400	2.3550	+0.213%	91,112	+12.102%
2025-08-05	2.4100	2.4400	2.3300	2.3500	+0.047%	109,983	+12.340%
2025-08-04	2.2100	2.3700	2.2100	2.3489	+5.445%	60,765	+12.393%
2025-08-01	2.1500	2.2400	2.1149	2.2276	+3.561%	55,612	+18.513%
2025-07-31	2.1600	2.2180	2.1500	2.1510	+0.047%	19,294	+22.734%
2025-07-30	2.1600	2.2000	2.1500	2.1500	+0.939%	23,666	+22.791%
2025-07-29	2.2600	2.2600	2.1300	2.1300	-6.167%	70,356	+23.944%
2025-07-28	2.2300	2.2800	2.2300	2.2700	+0.071%	58,984	+16.300%
2025-07-25	2.1500	2.2800	2.1500	2.2684	+5.019%	88,833	+16.382%
2025-07-24	2.1600	2.1800	2.1400	2.1600	-0.580%	51,946	+22.222%
2025-07-23	2.1800	2.2200	2.1600	2.1726	-0.339%	14,152	+21.513%
2025-07-22	2.1100	2.1900	2.1100	2.1800	+1.395%	26,404	+21.101%
2025-07-21	2.0200	2.1600	2.0200	2.1500	+4.878%	56,390	+22.791%
2025-07-18	2.0900	2.1995	2.0400	2.0500	-2.381%	28,236	+28.780%
2025-07-17	2.0800	2.1000	2.0500	2.1000	+2.941%	20,827	+25.714%
2025-07-16	2.0100	2.0700	2.0100	2.0400	0.000%	24,715	+29.412%
2025-07-15	2.1500	2.2400	2.0300	2.0400	-4.673%	72,267	+29.412%
2025-07-14	2.1500	2.2000	2.1300	2.1400	-0.465%	30,464	+23.364%
2025-07-11	2.2400	2.2400	2.1205	2.1500	-2.224%	100,866	+22.791%
2025-07-10	2.1200	2.2800	2.1200	2.1989	+3.722%	72,963	+20.060%
2025-07-09	2.0700	2.1200	2.0700	2.1200	+3.415%	35,447	+24.528%
2025-07-08	1.9400	2.0799	1.9400	2.0500	+5.015%	38,770	+28.780%
2025-07-07	1.9200	1.9800	1.9200	1.9521	-1.409%	66,735	+35.239%
2025-07-03	1.9700	1.9800	1.9503	1.9800	+2.062%	29,573	+33.333%
2025-07-02	1.8800	1.9600	1.8800	1.9400	+2.159%	62,673	+36.082%
2025-07-01	1.9100	1.9175	1.8700	1.8990	+0.238%	22,236	+39.021%
2025-06-30	1.8200	1.9000	1.8200	1.8945	+3.757%	37,345	+39.351%
2025-06-27	1.8700	1.9000	1.8245	1.8259	-2.358%	29,388	+44.586%
2025-06-26	1.8200	1.8750	1.8133	1.8700	+1.968%	27,487	+41.176%
2025-06-25	1.7900	1.8452	1.7800	1.8339	+1.883%	19,726	+43.956%
2025-06-24	1.7500	1.8100	1.7500	1.8000	+2.273%	132,501	+46.667%
2025-06-23	1.7600	1.7900	1.7500	1.7600	-2.762%	55,039	+50.000%
2025-06-20	1.8000	1.8379	1.8000	1.8100	-1.093%	27,738	+45.856%
2025-06-18	1.8200	1.8600	1.8100	1.8300	0.000%	41,720	+44.262%
2025-06-17	1.8200	1.8641	1.8200	1.8300	-1.358%	31,535	+44.262%
2025-06-16	1.8900	1.8900	1.8400	1.8552	+0.113%	30,632	+42.303%
2025-06-13	1.9100	1.9100	1.8500	1.8531	-2.979%	19,977	+42.464%
2025-06-12	1.9000	1.9100	1.8901	1.9100	+0.526%	22,061	+38.220%
2025-06-11	1.9600	1.9600	1.9000	1.9000	-1.554%	35,380	+38.947%
2025-06-10	1.9300	1.9584	1.9100	1.9300	-1.026%	44,312	+36.788%
2025-06-09	1.9500	1.9700	1.9120	1.9500	+0.515%	214,467	+35.385%
2025-06-06	1.9700	1.9700	1.9200	1.9400	0.000%	22,246	+36.082%
2025-06-05	1.9200	1.9600	1.9200	1.9400	-1.523%	32,198	+36.082%
2025-06-04	1.9700	1.9900	1.9400	1.9700	+0.510%	42,919	+34.010%
2025-06-03	1.9100	1.9700	1.9100	1.9600	+2.083%	32,644	+34.694%
2025-06-02	1.9100	2.0000	1.9100	1.9200	-1.538%	25,086	+37.500%
2025-05-30	1.9400	1.9800	1.9300	1.9500	-0.718%	25,912	+35.385%
2025-05-29	1.9300	1.9840	1.9300	1.9641	+0.491%	16,658	+34.413%
2025-05-28	1.9000	1.9599	1.9000	1.9545	+0.504%	13,637	+35.073%
2025-05-27	1.9700	2.0000	1.9300	1.9447	-1.783%	28,261	+35.754%
2025-05-23	1.9200	2.0000	1.9200	1.9800	0.000%	114,421	+33.333%
2025-05-22	1.9500	2.0040	1.9202	1.9800	+3.125%	66,248	+33.333%
2025-05-21	1.9400	2.0700	1.9200	1.9200	-3.030%	20,295	+37.500%
2025-05-20	1.9400	2.0200	1.9400	1.9800	+0.574%	22,402	+33.333%
2025-05-19	1.9600	1.9700	1.9105	1.9687	+2.005%	119,073	+34.099%
2025-05-16	1.9200	1.9950	1.9200	1.9300	0.000%	36,799	+36.788%
2025-05-15	1.8900	1.9750	1.8900	1.9300	-0.949%	44,728	+36.788%
2025-05-14	1.9500	1.9600	1.9100	1.9485	+2.016%	26,828	+35.489%
2025-05-13	1.8900	1.9290	1.8700	1.9100	+2.943%	70,787	+38.220%
2025-05-12	1.8700	1.8900	1.8200	1.8554	+3.078%	43,139	+42.287%
2025-05-09	1.8300	1.8700	1.8000	1.8000	-3.226%	50,435	+46.667%
2025-05-08	1.8800	1.8800	1.8500	1.8600	+0.022%	13,118	+41.935%
2025-05-07	1.8900	1.9199	1.8400	1.8596	-1.572%	32,901	+41.966%
2025-05-06	1.9200	1.9200	1.8700	1.8893	-2.804%	10,202	+39.734%
2025-05-05	1.9300	1.9700	1.9200	1.9438	-1.315%	17,807	+35.816%
2025-05-02	2.0200	2.0200	1.9500	1.9697	+0.041%	26,454	+34.031%
2025-05-01	2.0800	2.0888	1.9601	1.9689	-2.914%	41,215	+34.085%
2025-04-30	1.8900	2.0699	1.8560	2.0280	+5.625%	58,768	+30.178%
2025-04-29	1.8500	1.9800	1.8500	1.9200	+3.487%	78,864	+37.500%
2025-04-28	1.9600	1.9600	1.7992	1.8553	-2.389%	18,568	+42.295%
2025-04-25	1.8600	1.9900	1.8600	1.9007	+0.280%	54,422	+38.896%
2025-04-24	1.7500	1.9300	1.7500	1.8954	+7.406%	30,852	+39.285%
2025-04-23	1.7600	1.8499	1.6711	1.7647	+0.267%	39,385	+49.600%
2025-04-22	1.6800	1.7600	1.6700	1.7600	+4.762%	54,046	+50.000%
2025-04-21	1.7700	1.8399	1.6629	1.6800	-4.469%	52,952	+57.143%
2025-04-17	1.7400	1.7599	1.6394	1.7586	+3.789%	67,391	+50.119%
2025-04-16	1.6800	1.7300	1.6500	1.6944	+2.072%	30,520	+55.807%
2025-04-15	1.6600	1.6699	1.6300	1.6600	+2.469%	24,267	+59.036%
2025-04-14	1.6400	1.6400	1.5851	1.6200	+1.887%	43,789	+62.963%
2025-04-11	1.5800	1.6200	1.5600	1.5900	+0.671%	151,898	+66.038%
2025-04-10	1.6100	1.6100	1.5209	1.5794	-1.331%	33,976	+67.152%
2025-04-09	1.4900	1.6200	1.4600	1.6007	+6.749%	41,024	+64.928%
2025-04-08	1.5500	1.5900	1.4739	1.4995	-2.421%	48,011	+76.059%
2025-04-07	1.5000	1.5794	1.4500	1.5367	-2.065%	196,912	+71.797%
2025-04-04	1.6600	1.6800	1.5531	1.5691	-7.700%	78,195	+68.249%
2025-04-03	1.7000	1.7600	1.6800	1.7000	-4.339%	82,823	+55.294%
2025-04-02	1.7500	1.7800	1.7300	1.7771	+0.401%	93,079	+48.557%
2025-04-01	1.7600	1.8300	1.7500	1.7700	-0.062%	27,625	+49.153%
2025-03-31	1.7500	1.7900	1.7200	1.7711	-1.331%	93,262	+49.060%
2025-03-28	1.8200	1.8700	1.7610	1.7950	-2.025%	56,292	+47.075%
2025-03-27	1.8100	1.8599	1.7814	1.8321	+1.221%	23,040	+44.097%
2025-03-26	1.8700	1.9000	1.8000	1.8100	-2.688%	53,299	+45.856%
2025-03-25	1.9200	1.9747	1.8512	1.8600	-2.105%	91,944	+41.935%
2025-03-24	1.8900	1.9100	1.8809	1.9000	+0.903%	16,849	+38.947%
2025-03-21	1.9000	1.9096	1.8700	1.8830	-1.155%	41,090	+40.202%
2025-03-20	1.9100	1.9386	1.9000	1.9050	-1.295%	17,321	+38.583%
2025-03-19	1.8900	1.9337	1.8900	1.9300	+0.547%	33,525	+36.788%
2025-03-18	1.9300	1.9700	1.9061	1.9195	-1.347%	44,592	+37.536%
2025-03-17	1.9200	1.9700	1.9000	1.9457	+1.312%	39,317	+35.684%
2025-03-14	1.9000	1.9400	1.8900	1.9205	+2.328%	26,574	+37.464%
2025-03-13	1.9500	1.9700	1.8700	1.8768	-4.142%	28,825	+40.665%
2025-03-12	1.9300	1.9800	1.9200	1.9579	+1.640%	76,054	+34.838%
2025-03-11	1.9300	1.9600	1.9000	1.9263	-0.336%	64,795	+37.050%
2025-03-10	1.9800	2.0027	1.9100	1.9328	-3.841%	42,570	+36.589%
2025-03-07	1.9700	2.0499	1.9500	2.0100	-0.045%	93,698	+31.343%
2025-03-06	2.0400	2.0596	1.9846	2.0109	-2.383%	52,184	+31.284%
2025-03-05	1.9700	2.0785	1.9676	2.0600	+4.569%	55,933	+28.155%
2025-03-04	2.0100	2.0150	1.9300	1.9700	-2.956%	102,836	+34.010%
2025-03-03	2.1100	2.1200	2.0300	2.0300	-3.791%	40,595	+30.049%
2025-02-28	2.1000	2.1200	2.0900	2.1100	-0.472%	28,085	+25.118%
2025-02-27	2.1000	2.1595	2.0800	2.1200	+0.952%	61,561	+24.528%
2025-02-26	2.1000	2.1300	2.0900	2.1000	0.000%	34,225	+25.714%
2025-02-25	2.1300	2.1499	2.0801	2.1000	-2.326%	67,572	+25.714%
2025-02-24	2.1800	2.1900	2.1400	2.1500	-2.715%	70,033	+22.791%
2025-02-21	2.2100	2.2399	2.1500	2.2100	-0.054%	41,397	+19.457%
2025-02-20	2.1800	2.2112	2.1600	2.2112	+1.431%	41,499	+19.392%
2025-02-19	2.2000	2.2248	2.1500	2.1800	-1.357%	81,278	+21.101%
2025-02-18	2.2600	2.2604	2.2000	2.2100	-2.212%	47,934	+19.457%
2025-02-14	2.2800	2.3100	2.2300	2.2600	-0.877%	88,846	+16.814%
2025-02-13	2.2900	2.3200	2.2500	2.2800	+0.449%	46,003	+15.789%
2025-02-12	2.2200	2.2809	2.2200	2.2698	+0.880%	37,904	+16.310%
2025-02-11	2.2900	2.3299	2.2300	2.2500	-2.597%	49,227	+17.333%
2025-02-10	2.3200	2.3399	2.3000	2.3100	-1.282%	59,432	+14.286%
2025-02-07	2.3900	2.3900	2.3101	2.3400	-3.306%	44,224	+12.821%
2025-02-06	2.3700	2.4200	2.3700	2.4200	+2.542%	41,905	+9.091%
2025-02-05	2.3000	2.4400	2.3000	2.3600	+3.965%	112,717	+11.864%
2025-02-04	2.2100	2.3000	2.1800	2.2700	+2.864%	44,536	+16.300%
2025-02-03	2.2100	2.2200	2.1700	2.2068	-1.482%	60,711	+19.630%
2025-01-31	2.2400	2.3000	2.2400	2.2400	-0.885%	40,227	+17.857%
2025-01-30	2.2500	2.2999	2.2300	2.2600	+0.893%	51,208	+16.814%
2025-01-29	2.2400	2.2997	2.2100	2.2400	-0.885%	114,097	+17.857%
2025-01-28	2.2500	2.2753	2.2334	2.2600	+0.444%	49,749	+16.814%
2025-01-27	2.2800	2.3200	2.2500	2.2500	-2.996%	52,697	+17.333%
2025-01-24	2.2700	2.3300	2.2679	2.3195	+2.633%	41,852	+13.818%
2025-01-23	2.2700	2.3100	2.2500	2.2600	-1.739%	33,394	+16.814%
2025-01-22	2.3000	2.3200	2.2900	2.3000	0.000%	45,923	+14.783%
2025-01-21	2.3100	2.3600	2.3000	2.3000	-1.288%	43,034	+14.783%
2025-01-17	2.2900	2.3500	2.2900	2.3300	+2.126%	76,714	+13.305%
2025-01-16	2.3000	2.3200	2.2800	2.2815	-1.659%	51,457	+15.713%
2025-01-15	2.3437	2.3437	2.3000	2.3200	+0.870%	29,259	+13.793%
2025-01-14	2.3300	2.3671	2.3000	2.3000	-1.709%	31,905	+14.783%
2025-01-13	2.3200	2.3600	2.3000	2.3400	-1.266%	41,332	+12.821%

.dark-mode .tL4C4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tL4C4c{ color: #333333; background-color: white; border: 2px solid #333333; }YOLOAdvisorShares Pure Cannabis ETFstock NYSE ETF

YOLO
AdvisorShares Pure Cannabis ETF
stock NYSE ETF