Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advisorshares P (YOLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.65 2.80 2.65 2.76 6,096
2nd Apr 2026 (Thu) 2.65 2.80 2.65 2.76 6,096
1st Apr 2026 (Wed) 2.67 2.68 2.66 2.67 1,384
31st Mar 2026 (Tue) 2.45 2.67 2.45 2.63 3,558
30th Mar 2026 (Mon) 2.55 2.55 2.45 2.48 417
27th Mar 2026 (Fri) 2.63 2.63 2.58 2.5401 1,456
26th Mar 2026 (Thu) 2.75 2.75 2.75 2.65 644
25th Mar 2026 (Wed) 2.77 2.77 2.77 2.7985 114
24th Mar 2026 (Tue) 2.66 2.79 2.66 2.79 672
23rd Mar 2026 (Mon) 2.61 2.75 2.56 2.68 6,720
20th Mar 2026 (Fri) 2.73 2.76 2.61 2.61 271
19th Mar 2026 (Thu) 2.76 2.76 2.76 2.7851 1,000
18th Mar 2026 (Wed) 2.75 2.76 2.75 2.76 254
17th Mar 2026 (Tue) 2.80 2.80 2.80 2.80 230
16th Mar 2026 (Mon) 2.80 2.80 2.75 2.74 923
13th Mar 2026 (Fri) 2.84 2.84 2.83 2.8251 123
12th Mar 2026 (Thu) 2.90 2.90 2.85 2.82 1,697
11th Mar 2026 (Wed) 2.91 2.95 2.91 2.94 402
10th Mar 2026 (Tue) 3.00 3.01 2.94 2.94 132
9th Mar 2026 (Mon) 2.97 2.97 2.88 2.90 323
6th Mar 2026 (Fri) 2.92 3.00 2.92 3.00 1,445
5th Mar 2026 (Thu) 2.93 2.93 2.89 2.89 13
4th Mar 2026 (Wed) 2.93 2.95 2.90 2.9496 271
3rd Mar 2026 (Tue) 2.80 2.87 2.80 2.89 210
2nd Mar 2026 (Mon) 2.90 2.90 2.90 2.86 114
27th Feb 2026 (Fri) 3.00 3.00 2.98 2.98 201
26th Feb 2026 (Thu) 3.02 3.03 3.02 3.03 415
25th Feb 2026 (Wed) 2.92 3.02 2.92 3.02 0
24th Feb 2026 (Tue) 2.92 3.01 2.92 3.01 0
23rd Feb 2026 (Mon) 2.92 2.92 2.85 2.85 1,056
20th Feb 2026 (Fri) 3.05 3.05 2.99 2.96 286
19th Feb 2026 (Thu) 2.94 3.05 2.94 3.09 1,079
18th Feb 2026 (Wed) 2.95 2.95 2.90 2.90 1,355
17th Feb 2026 (Tue) 2.85 2.90 2.85 2.88 296
16th Feb 2026 (Mon) 2.89 2.90 2.85 2.88 6,442
13th Feb 2026 (Fri) 2.89 2.90 2.85 2.88 6,442
12th Feb 2026 (Thu) 2.89 2.89 2.84 2.84 11
11th Feb 2026 (Wed) 2.94 2.94 2.91 2.915 4,279
10th Feb 2026 (Tue) 3.01 3.05 2.95 2.94 1,144
9th Feb 2026 (Mon) 2.97 2.99 2.97 2.97 105
6th Feb 2026 (Fri) 2.92 2.95 2.92 2.95 1,510
FTSE 100 Latest
Value10,436.29
Change71.50