Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.200 -0.070 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.07	42.97	40.98	41.67	1,074,562	-0.40(-0.95%)
Jan 28, 2021	40.97	42.38	40.89	42.07	534,293	+1.18(+2.88%)
Jan 27, 2021	42.61	42.62	40.22	40.89	1,715,692	-2.55(-5.88%)
Jan 26, 2021	45.22	45.31	43.30	43.45	965,088	-1.69(-3.73%)
Jan 25, 2021	45.96	46.36	44.74	45.13	514,532	-0.63(-1.37%)
Jan 22, 2021	45.60	45.83	44.69	45.76	465,326	-0.09(-0.20%)
Jan 21, 2021	45.69	45.87	45.05	45.85	399,207	+0.41(+0.90%)
Jan 20, 2021	45.33	45.86	45.20	45.44	608,667	+0.42(+0.93%)
Jan 19, 2021	45.46	45.93	44.37	45.02	590,347	-0.03(-0.07%)
Jan 15, 2021	46.93	47.12	44.27	45.05	966,354	-0.86(-1.87%)
Jan 14, 2021	45.69	47.41	45.68	45.91	1,267,764	+0.77(+1.70%)
Jan 13, 2021	43.19	45.20	43.19	45.14	1,412,887	+2.16(+5.03%)
Jan 12, 2021	43.18	43.57	42.76	42.98	1,254,629	-0.04(-0.09%)
Jan 11, 2021	41.31	43.22	41.13	43.02	1,176,840	+1.72(+4.15%)
Jan 08, 2021	41.84	42.23	40.50	41.30	862,458	-0.34(-0.81%)
Jan 07, 2021	42.88	42.99	40.99	41.64	1,399,806	+1.15(+2.83%)
Jan 06, 2021	41.35	42.08	40.19	40.49	1,894,655	+2.36(+6.20%)
Jan 05, 2021	37.22	38.46	37.22	38.13	633,233	+0.45(+1.19%)

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.