Skip to main content

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.315 +0.045 (+0.62%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.09 27.26 26.71 27.02 745,148 -0.10(-0.37%)
Oct 28, 2021 27.07 27.35 26.95 27.12 778,717 +0.14(+0.52%)
Oct 27, 2021 27.67 28.01 26.87 26.98 636,694 -0.73(-2.63%)
Oct 26, 2021 28.26 27.71 631,403 -0.52(-1.84%)
Oct 25, 2021 28.41 28.61 28.17 28.23 594,649 -0.11(-0.39%)
Oct 22, 2021 29.31 29.43 28.25 28.34 677,199 -0.94(-3.20%)
Oct 21, 2021 29.42 29.96 29.08 29.28 528,407 -0.21(-0.71%)
Oct 20, 2021 29.55 29.65 29.18 29.49 555,861 +0.07(+0.24%)
Oct 19, 2021 27.93 29.51 27.74 29.42 1,199,466 +1.58(+5.66%)
Oct 18, 2021 28.49 28.52 27.77 27.84 886,828 -0.69(-2.41%)
Oct 15, 2021 29.23 29.23 28.32 28.53 911,110 -0.40(-1.38%)
Oct 14, 2021 29.60 29.84 28.87 28.93 720,011 -0.41(-1.39%)
Oct 13, 2021 29.86 29.91 29.33 29.34 386,212 -0.48(-1.61%)
Oct 12, 2021 30.16 30.38 29.62 29.81 376,835 -0.27(-0.89%)
Oct 11, 2021 30.31 30.44 30.07 30.08 191,326 -0.16(-0.53%)
Oct 08, 2021 30.81 30.94 30.06 30.24 1,130,762 -0.52(-1.69%)
Oct 07, 2021 30.99 31.21 30.71 30.76 327,635 -0.02(-0.06%)
Oct 06, 2021 30.40 30.78 30.24 30.78 303,876 -0.03(-0.10%)
Oct 05, 2021 30.26 31.12 30.09 30.81 516,324 +0.54(+1.78%)
Oct 04, 2021 31.22 31.22 30.12 30.27 326,030 -0.95(-3.03%)
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.