Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.190 +0.200 (+2.22%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.