Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.700 -0.320 (-3.99%)

Streaming Delayed Price Updated: 12:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.