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 (%)
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%)

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.