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 )

6.990 -0.240 (-3.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 10.30 11.45 10.06 11.06 7,232,336 +0.75(+7.27%)
Oct 28, 2022 10.42 10.46 10.17 10.31 1,402,051 -0.05(-0.48%)
Oct 27, 2022 10.75 10.75 10.33 10.36 970,012 -0.33(-3.09%)
Oct 26, 2022 10.75 11.10 10.50 10.69 1,661,673 -0.08(-0.74%)
Oct 25, 2022 10.61 11.27 10.61 10.77 2,821,571 +0.27(+2.57%)
Oct 24, 2022 10.97 10.97 10.44 10.50 1,033,759 -0.51(-4.63%)
Oct 21, 2022 10.94 11.13 10.75 11.01 1,303,416 +0.11(+1.01%)
Oct 20, 2022 10.56 10.97 10.43 10.90 1,816,585 +0.43(+4.11%)
Oct 19, 2022 10.20 10.93 10.15 10.47 2,218,342 +0.18(+1.75%)
Oct 18, 2022 10.15 10.45 10.01 10.29 1,699,905 +0.30(+3.00%)
Oct 17, 2022 9.570 10.20 9.570 9.990 2,349,591 +0.50(+5.27%)
Oct 14, 2022 10.15 10.19 9.470 9.490 1,501,479 -0.51(-5.10%)
Oct 13, 2022 9.470 10.10 9.400 10.00 2,373,496 +0.15(+1.52%)
Oct 12, 2022 10.18 10.19 9.780 9.850 1,705,140 -0.23(-2.28%)
Oct 11, 2022 11.06 11.06 9.910 10.08 3,897,572 -0.91(-8.28%)
Oct 10, 2022 11.79 11.99 10.76 10.99 2,881,418 -0.81(-6.86%)
Oct 07, 2022 12.81 13.13 11.26 11.80 16,093,474 -0.34(-2.80%)
Oct 06, 2022 9.100 12.81 8.790 12.14 13,855,034 +3.08(+34.00%)
Oct 05, 2022 9.310 9.310 8.970 9.060 495,810 -0.34(-3.62%)
Oct 04, 2022 9.460 9.710 9.340 9.400 955,535 +0.11(+1.18%)
Oct 03, 2022 8.970 9.320 8.970 9.290 924,836 +0.38(+4.26%)
Sep 30, 2022 8.770 9.069 8.700 8.910 689,050 +0.08(+0.91%)
Sep 29, 2022 9.150 9.160 8.790 8.830 602,765 -0.41(-4.44%)
Sep 28, 2022 9.000 9.440 8.860 9.240 678,421 +0.37(+4.17%)
Sep 27, 2022 9.130 9.290 8.800 8.870 888,776 -0.17(-1.88%)
Sep 26, 2022 9.280 9.660 9.000 9.040 1,282,011 -0.38(-4.03%)
Sep 23, 2022 10.00 10.00 9.310 9.420 1,812,568 -0.62(-6.18%)
Sep 22, 2022 10.42 10.57 10.00 10.04 1,236,765 -0.54(-5.10%)
Sep 21, 2022 10.50 10.85 10.47 10.58 522,728 +0.08(+0.76%)
Sep 20, 2022 10.65 10.76 10.47 10.50 1,057,377 -0.18(-1.69%)
Sep 19, 2022 10.81 10.94 10.63 10.68 1,467,610 -0.33(-3.00%)
Sep 16, 2022 11.01 11.11 10.83 11.01 649,908 -0.11(-0.99%)
Sep 15, 2022 11.39 11.58 11.06 11.12 520,884 -0.18(-1.59%)
Sep 14, 2022 11.20 11.39 11.16 11.30 747,010 +0.15(+1.35%)
Sep 13, 2022 11.69 11.85 11.05 11.15 2,036,035 -0.86(-7.16%)
Sep 12, 2022 12.70 12.70 11.91 12.01 1,784,165 -0.51(-4.07%)
Sep 09, 2022 12.30 12.75 12.28 12.52 1,206,424 +0.34(+2.79%)
Sep 08, 2022 12.37 12.37 12.02 12.18 1,001,346 -0.19(-1.54%)
Sep 07, 2022 12.47 12.61 12.20 12.37 794,614 -0.05(-0.40%)
Sep 06, 2022 12.96 13.06 12.34 12.42 969,780 -0.52(-4.02%)
Sep 02, 2022 12.79 13.20 12.66 12.94 1,097,211 +0.20(+1.57%)
Sep 01, 2022 12.85 12.94 12.43 12.74 918,037 -0.30(-2.30%)
Aug 31, 2022 13.20 13.28 12.67 13.04 1,943,704 -0.03(-0.23%)
Aug 30, 2022 13.69 13.78 13.03 13.07 1,316,735 -0.51(-3.76%)
Aug 29, 2022 12.91 13.82 12.86 13.58 2,225,875 +0.58(+4.46%)
Aug 26, 2022 13.32 13.48 12.81 13.00 1,464,373 -0.31(-2.33%)
Aug 25, 2022 12.75 13.47 12.40 13.31 2,663,912 +0.78(+6.23%)
Aug 24, 2022 11.65 12.58 11.60 12.53 1,886,324 +0.90(+7.74%)
Aug 23, 2022 11.59 11.90 11.56 11.63 481,356 +0.04(+0.35%)
Aug 22, 2022 11.68 11.81 11.54 11.59 707,419 -0.29(-2.44%)
Aug 19, 2022 12.06 12.11 11.77 11.88 804,304 -0.27(-2.22%)
Aug 18, 2022 11.81 12.23 11.62 12.15 1,281,875 +0.45(+3.85%)
Aug 17, 2022 12.10 12.10 11.64 11.70 1,047,370 -0.46(-3.78%)
Aug 16, 2022 12.01 12.26 11.85 12.16 921,557 +0.11(+0.91%)
Aug 15, 2022 12.13 12.19 11.90 12.05 737,859 -0.05(-0.41%)
Aug 12, 2022 12.02 12.12 11.82 12.10 506,874 +0.00(+0.00%)
Aug 11, 2022 12.01 12.32 11.93 12.10 1,034,120 +0.14(+1.17%)
Aug 10, 2022 11.76 12.08 11.62 11.96 1,012,929 +0.16(+1.36%)
Aug 09, 2022 11.93 11.93 11.52 11.80 734,065 -0.04(-0.34%)
Aug 08, 2022 11.70 12.30 11.67 11.84 1,206,328 +0.11(+0.94%)
Aug 05, 2022 11.24 11.79 10.96 11.73 1,374,340 +0.40(+3.53%)
Aug 04, 2022 12.00 12.04 11.25 11.33 876,792 -0.42(-3.57%)
Aug 03, 2022 11.89 11.93 11.68 11.75 647,963 -0.08(-0.68%)
Aug 02, 2022 11.40 11.99 11.36 11.83 1,267,649 +0.45(+3.95%)
Aug 01, 2022 11.51 11.98 11.34 11.38 910,513 -0.28(-2.40%)
Jul 29, 2022 11.74 11.79 11.52 11.66 612,873 -0.17(-1.44%)
Jul 28, 2022 11.70 11.98 11.47 11.83 703,048 +0.06(+0.51%)
Jul 27, 2022 12.16 12.25 11.57 11.77 1,292,973 -0.35(-2.89%)
Jul 26, 2022 12.68 12.68 11.86 12.12 820,174 -0.53(-4.19%)
Jul 25, 2022 12.61 12.75 12.37 12.65 840,516 +0.03(+0.24%)
Jul 22, 2022 12.70 12.98 12.25 12.62 1,302,574 -0.03(-0.24%)
Jul 21, 2022 12.42 12.70 11.82 12.65 1,565,327 +0.44(+3.60%)
Jul 20, 2022 11.99 12.99 11.88 12.21 3,143,333 +0.36(+3.04%)
Jul 19, 2022 11.50 11.90 11.35 11.85 603,937 +0.41(+3.58%)
Jul 18, 2022 11.57 11.80 11.27 11.44 1,340,415 +0.06(+0.53%)
Jul 15, 2022 11.75 11.75 11.22 11.38 1,323,111 -0.28(-2.40%)
Jul 14, 2022 10.72 11.78 10.54 11.66 3,733,332 +0.83(+7.66%)
Jul 13, 2022 10.70 11.19 10.65 10.83 914,929 -0.04(-0.37%)
Jul 12, 2022 10.72 11.04 10.57 10.87 790,420 +0.17(+1.59%)
Jul 11, 2022 11.03 11.16 10.65 10.70 629,062 -0.42(-3.78%)
Jul 08, 2022 11.27 11.55 11.08 11.12 682,861 -0.30(-2.63%)
Jul 07, 2022 11.19 11.57 11.15 11.42 886,286 +0.24(+2.15%)
Jul 06, 2022 11.05 11.40 10.89 11.18 1,337,864 +0.17(+1.54%)
Jul 05, 2022 10.31 11.26 10.11 11.01 1,946,275 +0.67(+6.48%)
Jul 01, 2022 10.25 10.49 10.23 10.34 465,498 -0.01(-0.10%)
Jun 30, 2022 10.60 10.60 10.08 10.35 1,291,298 -0.32(-3.00%)
Jun 29, 2022 11.00 11.13 10.57 10.67 886,378 -0.34(-3.09%)
Jun 28, 2022 11.50 11.50 10.84 11.01 1,244,833 -0.35(-3.08%)
Jun 27, 2022 11.37 11.56 11.26 11.36 760,560 +0.02(+0.18%)
Jun 24, 2022 11.43 11.72 11.27 11.34 2,083,076 +0.11(+0.98%)
Jun 23, 2022 11.32 11.33 10.81 11.23 1,708,824 -0.08(-0.71%)
Jun 22, 2022 11.22 11.39 10.87 11.31 1,255,816 -0.02(-0.18%)
Jun 21, 2022 11.82 12.00 11.27 11.33 1,414,719 -0.29(-2.50%)
Jun 17, 2022 11.80 12.06 11.56 11.62 1,005,378 -0.19(-1.61%)
Jun 16, 2022 11.88 12.09 11.71 11.81 1,003,990 -0.38(-3.12%)
Jun 15, 2022 12.09 12.32 11.86 12.19 755,370 +0.24(+2.01%)
Jun 14, 2022 12.40 12.49 11.72 11.95 1,223,603 -0.45(-3.63%)
Jun 13, 2022 13.00 13.29 12.26 12.40 2,110,211 -1.01(-7.53%)
Jun 10, 2022 13.10 13.70 12.88 13.41 1,418,773 +0.18(+1.36%)
Jun 09, 2022 13.60 13.71 13.13 13.23 1,449,762 -0.41(-3.01%)
Jun 08, 2022 14.05 14.18 13.60 13.64 1,031,294 -0.47(-3.33%)
Jun 07, 2022 13.84 14.17 13.82 14.11 621,904 +0.01(+0.07%)
Jun 06, 2022 13.88 14.20 13.67 14.10 1,076,731 +0.26(+1.88%)
Jun 03, 2022 13.79 14.08 13.71 13.84 801,791 -0.18(-1.28%)
Jun 02, 2022 13.63 14.09 13.60 14.02 797,766 +0.29(+2.11%)
Jun 01, 2022 14.28 14.35 13.64 13.73 1,380,026 -0.35(-2.49%)
May 31, 2022 13.70 14.12 13.56 14.08 1,499,887 +0.35(+2.55%)
May 27, 2022 13.93 13.93 13.31 13.73 2,293,887 -0.17(-1.22%)
May 26, 2022 13.87 14.47 13.75 13.90 1,271,536 -0.06(-0.43%)
May 25, 2022 13.77 14.18 13.72 13.96 907,665 +0.13(+0.94%)
May 24, 2022 14.12 14.20 13.58 13.83 862,231 -0.53(-3.69%)
May 23, 2022 14.69 14.73 14.25 14.36 828,398 -0.27(-1.85%)
May 20, 2022 13.94 14.66 13.48 14.63 1,488,051 +0.78(+5.63%)
May 19, 2022 13.30 13.92 13.30 13.85 1,744,379 +0.37(+2.74%)
May 18, 2022 13.80 14.00 13.22 13.48 1,262,009 -0.46(-3.30%)
May 17, 2022 14.36 14.56 13.86 13.94 1,394,658 -0.18(-1.27%)
May 16, 2022 14.08 14.55 14.02 14.12 1,082,613 -0.11(-0.77%)
May 13, 2022 13.93 14.34 13.60 14.23 1,765,298 +0.64(+4.71%)
May 12, 2022 13.26 13.98 13.21 13.59 1,778,579 +0.07(+0.52%)
May 11, 2022 13.43 13.99 13.35 13.52 1,489,373 -0.20(-1.46%)
May 10, 2022 14.05 14.25 13.32 13.72 1,727,474 -0.11(-0.80%)
May 09, 2022 14.44 14.48 13.61 13.83 1,514,591 -0.94(-6.36%)
May 06, 2022 13.68 14.81 13.16 14.77 2,291,457 +0.76(+5.42%)
May 05, 2022 14.63 14.66 13.70 14.01 2,168,701 -0.79(-5.34%)
May 04, 2022 15.02 15.05 14.30 14.80 2,428,089 -0.05(-0.34%)
May 03, 2022 15.26 15.59 14.77 14.85 1,689,848 -0.48(-3.13%)
May 02, 2022 15.22 15.44 14.88 15.33 1,570,066 -0.02(-0.13%)
Apr 29, 2022 15.86 16.35 15.26 15.35 1,432,042 -0.73(-4.54%)
Apr 28, 2022 15.92 16.10 15.15 16.08 2,112,938 +0.22(+1.39%)
Apr 27, 2022 16.93 16.93 15.73 15.86 1,754,128 -0.89(-5.31%)
Apr 26, 2022 16.84 17.02 16.67 16.75 1,053,323 -0.28(-1.64%)
Apr 25, 2022 17.06 17.13 16.73 17.03 1,098,055 -0.19(-1.10%)
Apr 22, 2022 17.41 17.61 17.06 17.22 975,955 -0.18(-1.03%)
Apr 21, 2022 18.01 18.19 17.10 17.40 1,288,957 -0.49(-2.74%)
Apr 20, 2022 18.19 18.24 17.72 17.89 653,833 -0.21(-1.16%)
Apr 19, 2022 17.61 18.11 17.29 18.10 1,110,298 +0.36(+2.03%)
Apr 18, 2022 18.36 18.60 17.56 17.74 1,846,287 -0.76(-4.11%)
Apr 14, 2022 19.02 19.02 18.32 18.50 758,412 -0.33(-1.75%)
Apr 13, 2022 18.63 19.10 18.51 18.83 991,702 +0.15(+0.80%)
Apr 12, 2022 19.37 19.62 18.55 18.68 616,911 -0.46(-2.40%)
Apr 11, 2022 19.45 19.99 19.06 19.14 1,062,963 -0.59(-2.99%)
Apr 08, 2022 19.79 20.10 19.46 19.73 631,221 -0.19(-0.95%)
Apr 07, 2022 19.53 19.93 18.71 19.92 1,084,026 +0.31(+1.58%)
Apr 06, 2022 20.01 20.05 19.27 19.61 1,062,075 -0.57(-2.82%)
Apr 05, 2022 20.60 20.91 19.84 20.18 958,587 -0.57(-2.75%)
Apr 04, 2022 21.06 21.32 20.62 20.75 765,695 -0.26(-1.24%)
Apr 01, 2022 21.00 21.50 20.85 21.01 1,802,884 +0.15(+0.72%)
Mar 31, 2022 20.90 20.95 20.48 20.86 892,935 +0.03(+0.14%)
Mar 30, 2022 20.81 21.09 20.35 20.83 882,797 +0.07(+0.34%)
Mar 29, 2022 20.50 20.89 20.15 20.76 860,620 +0.48(+2.37%)
Mar 28, 2022 20.67 20.82 19.61 20.28 1,588,232 -0.51(-2.45%)
Mar 25, 2022 21.00 21.45 20.33 20.79 3,748,209 +0.32(+1.56%)
Mar 24, 2022 20.29 21.16 19.95 20.47 3,604,750 +0.18(+0.89%)
Mar 23, 2022 21.00 21.00 20.15 20.29 947,349 -0.41(-1.98%)
Mar 22, 2022 20.44 21.04 20.44 20.70 491,959 +0.11(+0.53%)
Mar 21, 2022 20.70 20.82 20.11 20.59 752,356 -0.11(-0.53%)
Mar 18, 2022 19.63 20.84 19.58 20.70 1,202,822 +0.93(+4.70%)
Mar 17, 2022 18.92 19.88 18.85 19.77 1,491,818 +0.77(+4.05%)
Mar 16, 2022 18.40 19.05 18.07 19.00 930,121 +0.92(+5.09%)
Mar 15, 2022 17.81 18.14 17.67 18.08 872,829 +0.29(+1.63%)
Mar 14, 2022 18.53 18.85 17.76 17.79 828,962 -0.83(-4.46%)
Mar 11, 2022 19.36 19.50 18.42 18.62 786,481 -0.51(-2.67%)
Mar 10, 2022 18.81 19.33 18.53 19.13 861,526 +0.15(+0.79%)
Mar 09, 2022 19.03 19.67 18.89 18.98 1,249,443 +0.24(+1.28%)
Mar 08, 2022 18.36 19.51 18.06 18.74 1,770,992 +0.29(+1.57%)
Mar 07, 2022 19.40 19.48 18.31 18.45 1,779,830 -0.98(-5.04%)
Mar 04, 2022 19.60 20.04 19.25 19.43 2,203,685 -0.39(-1.97%)
Mar 03, 2022 20.38 20.40 19.66 19.82 1,514,076 -0.62(-3.03%)
Mar 02, 2022 20.43 20.90 20.24 20.44 1,277,905 -0.11(-0.54%)
Mar 01, 2022 21.47 21.65 20.10 20.55 2,691,754 -1.05(-4.86%)
Feb 28, 2022 21.09 21.86 21.09 21.60 1,218,415 +0.10(+0.47%)
Feb 25, 2022 22.18 21.93 21.06 21.50 1,279,720 -0.42(-1.92%)
Feb 24, 2022 20.70 22.05 20.30 21.92 1,607,313 +0.40(+1.86%)
Feb 23, 2022 22.50 22.80 21.35 21.52 1,046,316 -0.82(-3.67%)
Feb 22, 2022 22.95 22.98 21.92 22.34 1,642,640 -0.91(-3.91%)
Feb 18, 2022 23.25 0 -0.71(-2.96%)
Feb 17, 2022 24.70 24.70 23.79 23.96 1,435,843 -0.85(-3.43%)
Feb 16, 2022 24.71 25.40 24.40 24.81 1,321,333 +0.09(+0.36%)
Feb 15, 2022 24.69 24.76 24.23 24.72 857,066 +0.47(+1.94%)
Feb 14, 2022 24.26 24.91 23.79 24.25 1,028,939 +0.05(+0.21%)
Feb 11, 2022 24.21 25.04 23.67 24.20 2,219,386 +0.13(+0.54%)
Feb 10, 2022 23.96 25.63 23.77 24.07 4,504,357 -0.22(-0.91%)
Feb 09, 2022 23.02 24.34 22.96 24.29 1,669,927 +1.49(+6.54%)
Feb 08, 2022 22.44 22.90 22.14 22.80 1,001,474 +0.17(+0.75%)
Feb 07, 2022 22.20 23.06 22.08 22.63 1,756,670 +0.53(+2.40%)
Feb 04, 2022 21.05 22.92 21.05 22.10 4,477,623 +1.08(+5.14%)
Feb 03, 2022 21.81 20.90 21.02 1,266,646 -1.07(-4.84%)
Feb 02, 2022 22.83 22.83 21.77 22.09 1,613,639 -0.60(-2.64%)
Feb 01, 2022 21.36 22.76 20.75 22.69 2,389,290 +1.64(+7.79%)
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%)
Jan 03, 2022 25.93 26.51 25.71 25.79 1,430,666 +0.20(+0.78%)
Dec 31, 2021 25.50 25.65 25.14 25.59 1,376,028 +0.12(+0.47%)
Dec 30, 2021 25.01 25.76 24.99 25.47 1,395,008 +0.43(+1.72%)
Dec 29, 2021 24.80 25.19 24.22 25.04 1,932,043 +0.34(+1.38%)
Dec 28, 2021 25.27 25.44 24.36 24.70 1,140,623 -0.59(-2.33%)
Dec 27, 2021 25.41 25.74 25.15 25.29 835,891 -0.07(-0.28%)
Dec 23, 2021 24.63 25.57 24.61 25.36 1,873,694 +0.87(+3.55%)
Dec 22, 2021 23.43 24.59 23.27 24.49 1,141,682 +0.95(+4.02%)
Dec 21, 2021 23.28 23.68 23.28 23.54 853,546 +0.34(+1.46%)
Dec 20, 2021 23.75 23.75 23.01 23.20 1,244,208 -0.83(-3.44%)
Dec 17, 2021 23.68 24.33 23.41 24.03 1,448,402 -0.01(-0.04%)
Dec 16, 2021 24.52 24.75 23.63 24.04 1,366,213 -0.42(-1.71%)
Dec 15, 2021 24.43 24.56 23.53 24.46 1,699,211 +0.11(+0.45%)
Dec 14, 2021 24.56 24.79 23.95 24.35 1,716,935 -0.46(-1.85%)
Dec 13, 2021 25.59 25.85 24.45 24.81 2,131,106 -1.18(-4.53%)
Dec 10, 2021 26.26 26.42 25.68 25.99 775,662 -0.29(-1.10%)
Dec 09, 2021 26.40 26.66 25.88 26.27 1,806,507 -0.45(-1.68%)
Dec 08, 2021 25.30 26.76 24.87 26.72 2,101,336 +1.46(+5.76%)
Dec 07, 2021 25.08 25.82 25.03 25.27 2,161,964 +0.40(+1.60%)
Dec 06, 2021 26.13 27.05 24.78 24.87 4,249,506 -1.55(-5.85%)
Dec 03, 2021 26.68 27.16 26.08 26.41 3,669,156 +0.03(+0.11%)
Dec 02, 2021 25.60 26.39 25.13 26.38 2,454,008 +0.96(+3.76%)
Dec 01, 2021 26.66 26.73 25.03 25.43 3,630,181 -1.02(-3.85%)
Nov 30, 2021 27.17 27.60 26.00 26.44 1,452,341 -0.86(-3.14%)
Nov 29, 2021 28.41 28.59 27.17 27.30 1,388,077 -1.15(-4.03%)
Nov 26, 2021 27.79 28.72 27.42 28.45 1,123,042 -0.14(-0.49%)
Nov 24, 2021 27.84 28.88 27.65 28.59 1,677,535 +0.57(+2.03%)
Nov 23, 2021 27.03 28.10 26.63 28.02 2,443,474 +0.82(+3.01%)
Nov 22, 2021 28.42 28.44 26.77 27.20 2,242,573 -1.24(-4.35%)
Nov 19, 2021 29.12 29.12 28.24 28.44 1,273,143 -0.51(-1.76%)
Nov 18, 2021 29.59 29.14 28.07 28.95 3,554,504 -0.79(-2.65%)
Nov 17, 2021 30.22 30.47 29.37 29.73 2,097,633 -0.47(-1.55%)
Nov 16, 2021 31.10 31.43 29.97 30.20 2,970,289 -0.77(-2.48%)
Nov 15, 2021 32.98 33.70 30.91 30.97 5,818,004 -1.02(-3.18%)
Nov 12, 2021 30.90 32.21 30.81 31.99 5,048,209 +1.85(+6.15%)
Nov 11, 2021 29.04 30.59 28.75 30.13 3,601,609 +1.48(+5.15%)
Nov 10, 2021 29.49 28.66 2,194,684 -0.87(-2.94%)
Nov 09, 2021 29.99 30.21 28.97 29.53 2,761,513 -0.38(-1.27%)
Nov 08, 2021 29.84 31.49 29.84 29.90 6,438,721 +1.83(+6.54%)
Nov 05, 2021 26.12 28.61 25.68 28.07 3,628,635 +2.44(+9.53%)
Nov 04, 2021 26.62 26.62 25.63 25.63 1,717,730 -0.81(-3.06%)
Nov 03, 2021 26.72 26.72 26.13 26.43 1,317,226 -0.37(-1.38%)
Nov 02, 2021 27.56 27.58 26.72 26.80 506,150 -0.78(-2.82%)
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.