Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.070 5.670 5.010 5.600 8,032,903 +0.53(+10.45%)
Oct 30, 2023 5.210 5.250 4.920 5.070 10,774,641 -0.17(-3.24%)
Oct 27, 2023 5.660 5.710 5.130 5.240 12,513,561 -0.39(-6.93%)
Oct 26, 2023 5.960 5.961 5.570 5.630 9,835,438 -0.33(-5.54%)
Oct 25, 2023 6.400 6.440 5.910 5.960 9,595,025 -0.55(-8.45%)
Oct 24, 2023 6.460 6.650 6.250 6.510 11,861,486 +0.02(+0.31%)
Oct 23, 2023 6.600 6.720 6.450 6.490 5,033,211 -0.19(-2.84%)
Oct 20, 2023 6.760 6.815 6.590 6.680 8,416,408 -0.15(-2.20%)
Oct 19, 2023 6.850 6.990 6.730 6.830 4,241,629 +0.05(+0.74%)
Oct 18, 2023 7.260 7.660 6.730 6.780 15,056,924 -0.59(-8.01%)
Oct 17, 2023 6.970 7.555 6.870 7.370 10,327,106 +0.33(+4.69%)
Oct 16, 2023 6.900 7.180 6.850 7.040 4,682,134 +0.00(+0.00%)
Oct 13, 2023 7.000 7.280 6.875 7.040 5,867,125 +0.10(+1.44%)
Oct 12, 2023 6.850 7.280 6.750 6.940 9,974,476 -0.01(-0.14%)
Oct 11, 2023 7.220 7.240 6.850 6.950 4,518,073 -0.28(-3.87%)
Oct 10, 2023 7.140 7.318 6.965 7.230 5,734,200 +0.14(+1.97%)
Oct 09, 2023 7.030 7.180 6.930 7.090 5,390,390 +0.01(+0.14%)
Oct 06, 2023 7.010 7.410 6.850 7.080 8,732,610 +0.11(+1.58%)
Oct 05, 2023 7.450 7.450 6.910 6.970 8,275,138 -0.16(-2.24%)
Oct 04, 2023 7.520 7.610 7.085 7.130 11,597,550 -0.38(-5.06%)
Oct 03, 2023 8.060 8.070 7.510 7.510 5,584,574 -0.49(-6.13%)
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.