Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.170 +0.040 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.400 6.990 6.350 6.700 2,917,606 +0.30(+4.69%)
Jan 30, 2023 6.350 6.490 6.290 6.400 896,985 -0.05(-0.78%)
Jan 27, 2023 6.200 6.490 6.150 6.450 1,216,252 +0.27(+4.37%)
Jan 26, 2023 6.450 6.580 6.090 6.180 2,254,057 -0.25(-3.89%)
Jan 25, 2023 6.650 6.650 6.400 6.430 1,672,996 -0.21(-3.16%)
Jan 24, 2023 6.700 6.750 6.630 6.640 991,456 -0.11(-1.63%)
Jan 23, 2023 6.870 6.890 6.720 6.750 1,108,496 -0.08(-1.17%)
Jan 20, 2023 6.900 6.960 6.770 6.830 910,434 +0.03(+0.44%)
Jan 19, 2023 6.990 7.030 6.760 6.800 1,194,931 -0.21(-3.00%)
Jan 18, 2023 7.300 7.300 6.980 7.010 1,086,945 -0.22(-3.04%)
Jan 17, 2023 7.040 7.270 7.040 7.230 1,018,935 +0.21(+2.99%)
Jan 13, 2023 6.930 7.110 6.920 7.020 650,435 -0.05(-0.71%)
Jan 12, 2023 7.000 7.190 6.880 7.070 1,383,107 +0.09(+1.29%)
Jan 11, 2023 6.990 7.210 6.900 6.980 993,771 +0.07(+1.01%)
Jan 10, 2023 6.830 6.990 6.830 6.910 701,606 +0.05(+0.73%)
Jan 09, 2023 7.250 7.250 6.850 6.860 1,579,825 -0.24(-3.38%)
Jan 06, 2023 7.280 7.360 7.070 7.100 1,273,098 -0.16(-2.20%)
Jan 05, 2023 7.090 7.280 7.000 7.260 1,054,363 +0.16(+2.25%)
Jan 04, 2023 6.900 7.170 6.785 7.100 1,416,437 +0.23(+3.35%)
Jan 03, 2023 7.140 7.290 6.760 6.870 1,447,974 -0.12(-1.72%)
Dec 30, 2022 6.770 7.040 6.655 6.990 2,591,995 +0.01(+0.14%)
Dec 29, 2022 6.800 7.040 6.670 6.980 2,190,021 +0.48(+7.38%)
Dec 28, 2022 6.780 7.030 6.360 6.500 3,098,651 -0.24(-3.56%)
Dec 27, 2022 7.240 7.239 6.640 6.740 2,943,516 -0.47(-6.52%)
Dec 23, 2022 6.670 7.280 6.670 7.210 4,213,993 +0.53(+7.93%)
Dec 22, 2022 6.770 6.950 6.640 6.680 2,199,142 -0.18(-2.62%)
Dec 21, 2022 6.900 7.070 6.530 6.860 4,497,281 +0.10(+1.48%)
Dec 20, 2022 7.080 7.640 6.760 6.760 5,928,162 -0.46(-6.37%)
Dec 19, 2022 8.550 8.650 7.180 7.220 9,143,748 -1.59(-18.05%)
Dec 16, 2022 8.280 9.160 8.210 8.810 7,330,399 +0.69(+8.50%)
Dec 15, 2022 8.580 9.080 8.050 8.120 3,315,494 -0.35(-4.13%)
Dec 14, 2022 9.010 9.060 8.410 8.470 4,589,519 -0.53(-5.89%)
Dec 13, 2022 9.600 9.800 8.970 9.000 4,092,293 -0.51(-5.36%)
Dec 12, 2022 10.15 10.30 9.390 9.510 4,744,609 -0.71(-6.95%)
Dec 09, 2022 10.05 10.55 10.01 10.22 3,245,472 +0.17(+1.69%)
Dec 08, 2022 11.11 11.15 10.03 10.05 5,901,369 -1.13(-10.11%)
Dec 07, 2022 11.60 11.66 10.97 11.18 5,885,663 -0.77(-6.44%)
Dec 06, 2022 13.60 13.62 11.71 11.95 11,370,945 -1.76(-12.84%)
Dec 05, 2022 13.70 14.60 13.17 13.71 11,427,985 +0.50(+3.79%)
Dec 02, 2022 12.36 13.49 12.15 13.21 7,391,133 +0.46(+3.61%)
Dec 01, 2022 11.89 12.92 11.73 12.75 4,239,966 +0.81(+6.78%)
Nov 30, 2022 11.94 12.04 11.60 11.94 1,323,366 +0.10(+0.84%)
Nov 29, 2022 11.73 11.93 11.63 11.84 1,397,047 +0.02(+0.17%)
Nov 28, 2022 12.03 12.05 11.55 11.82 1,616,321 -0.29(-2.39%)
Nov 25, 2022 12.01 12.18 11.88 12.11 872,021 +0.09(+0.75%)
Nov 23, 2022 11.55 12.07 11.42 12.02 3,417,122 +0.51(+4.43%)
Nov 22, 2022 11.30 11.58 11.21 11.51 1,327,029 +0.21(+1.86%)
Nov 21, 2022 11.65 11.65 11.15 11.30 2,245,197 -0.43(-3.67%)
Nov 18, 2022 12.38 12.38 11.56 11.73 1,940,017 -0.56(-4.56%)
Nov 17, 2022 12.35 12.37 11.98 12.29 1,669,605 +0.01(+0.08%)
Nov 16, 2022 12.09 12.41 11.68 12.28 1,189,446 +0.22(+1.82%)
Nov 15, 2022 11.78 12.22 11.57 12.06 2,457,873 +0.43(+3.70%)
Nov 14, 2022 11.75 12.30 11.38 11.63 4,537,057 +0.09(+0.78%)
Nov 11, 2022 11.35 11.68 11.23 11.54 1,650,817 +0.09(+0.79%)
Nov 10, 2022 11.35 11.82 11.18 11.45 2,322,952 +0.33(+2.97%)
Nov 09, 2022 10.87 11.64 10.85 11.12 3,304,455 +0.16(+1.46%)
Nov 08, 2022 10.71 11.35 10.50 10.96 3,033,632 +0.41(+3.89%)
Nov 07, 2022 11.09 11.09 10.44 10.55 2,082,623 -0.45(-4.09%)
Nov 04, 2022 10.89 11.06 10.67 11.00 2,193,367 +0.35(+3.29%)
Nov 03, 2022 10.38 10.85 10.11 10.65 1,972,237 +0.40(+3.90%)
Nov 02, 2022 10.67 10.74 10.15 10.25 1,945,875 -0.42(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.