Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

6.990 -0.240 (-3.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.20	21.34		21.05	1,539,138	+1.07(+5.36%)
Jan 28, 2022	20.21	20.25	19.65	19.98	1,656,880	-0.28(-1.38%)
Jan 27, 2022	21.08	21.44	20.11	20.26	1,415,215	-0.75(-3.57%)
Jan 26, 2022	21.55	22.08	20.55	21.01	1,202,849	-0.29(-1.36%)
Jan 25, 2022	21.17	21.64	20.57	21.30	749,458	-0.36(-1.66%)
Jan 24, 2022	21.08	21.73	19.55	21.66	2,167,392	+0.24(+1.12%)
Jan 21, 2022	22.25	22.29	21.20	21.42	2,439,064	-0.93(-4.16%)
Jan 20, 2022	23.55	23.72	22.23	22.35	1,410,936	-1.17(-4.97%)
Jan 19, 2022	24.38	24.38	23.07	23.52	1,591,871	-0.51(-2.12%)
Jan 18, 2022	24.45	24.51	23.95	24.03	1,163,970	-0.31(-1.27%)
Jan 14, 2022				24.34	0	-0.22(-0.90%)
Jan 13, 2022	24.95	24.95	24.30	24.56	578,930	-0.23(-0.93%)
Jan 12, 2022	24.88	25.23	24.28	24.79	1,085,392	+0.09(+0.36%)
Jan 11, 2022	24.39	24.88	24.12	24.70	597,441	+0.27(+1.11%)
Jan 10, 2022	24.45	24.50	23.84	24.43	729,698	-0.02(-0.08%)
Jan 07, 2022	24.00	24.58	23.74	24.45	1,001,953	+0.57(+2.39%)
Jan 06, 2022	23.47	24.00	22.90	23.88	1,159,943	+0.49(+2.09%)
Jan 05, 2022	25.00	25.00	23.23	23.39	1,822,355	-1.39(-5.61%)
Jan 04, 2022	26.00	26.00	24.73	24.78	1,284,306	-1.01(-3.92%)

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.