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 )

9.190 +0.200 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 5.390 5.620 5.340 5.620 2,361,803 +0.24(+4.46%)
Jul 28, 2023 5.100 5.380 5.100 5.380 3,441,466 +0.26(+5.08%)
Jul 27, 2023 5.120 5.220 5.110 5.120 2,035,712 -0.01(-0.19%)
Jul 26, 2023 5.180 5.350 5.075 5.130 3,150,282 -0.01(-0.19%)
Jul 25, 2023 5.270 5.300 5.120 5.140 1,980,225 -0.08(-1.53%)
Jul 24, 2023 5.350 5.410 5.200 5.220 2,294,837 -0.12(-2.25%)
Jul 21, 2023 5.500 5.540 5.340 5.340 2,476,001 -0.17(-3.09%)
Jul 20, 2023 5.560 5.625 5.350 5.510 3,555,602 -0.09(-1.61%)
Jul 19, 2023 5.670 5.770 5.570 5.600 1,996,490 -0.04(-0.71%)
Jul 18, 2023 5.750 5.820 5.640 5.640 2,015,020 -0.06(-1.05%)
Jul 17, 2023 5.940 6.000 5.660 5.700 2,684,689 -0.30(-5.00%)
Jul 14, 2023 6.100 6.170 5.960 6.000 2,536,060 -0.17(-2.76%)
Jul 13, 2023 6.020 6.359 5.880 6.170 4,172,016 +0.22(+3.70%)
Jul 12, 2023 6.230 6.230 5.890 5.950 3,623,964 -0.28(-4.49%)
Jul 11, 2023 6.200 6.250 6.085 6.230 3,044,320 +0.09(+1.47%)
Jul 10, 2023 6.450 6.500 6.110 6.140 5,685,703 -0.11(-1.76%)
Jul 07, 2023 5.800 6.280 5.710 6.250 4,536,734 +0.48(+8.32%)
Jul 06, 2023 5.760 6.020 5.715 5.770 2,983,845 -0.08(-1.37%)
Jul 05, 2023 5.990 6.050 5.830 5.850 2,750,320 -0.17(-2.82%)
Jul 03, 2023 5.480 6.100 5.480 6.020 3,098,442 +0.48(+8.66%)
Jun 30, 2023 5.500 5.650 5.500 5.540 3,018,410 +0.02(+0.36%)
Jun 29, 2023 5.510 5.530 5.420 5.520 1,634,833 +0.00(+0.00%)
Jun 28, 2023 5.540 5.540 5.440 5.520 906,512 -0.02(-0.36%)
Jun 27, 2023 5.460 5.600 5.460 5.540 3,358,225 +0.09(+1.65%)
Jun 26, 2023 5.520 5.590 5.450 5.450 866,569 -0.06(-1.09%)
Jun 23, 2023 5.730 5.740 5.492 5.510 2,327,949 -0.23(-4.01%)
Jun 22, 2023 5.700 5.750 5.570 5.740 878,409 +0.08(+1.41%)
Jun 21, 2023 5.650 5.880 5.535 5.660 4,604,407 +0.07(+1.25%)
Jun 20, 2023 5.490 5.630 5.470 5.590 1,536,740 +0.11(+2.01%)
Jun 16, 2023 5.560 5.845 5.465 5.480 5,655,771 +0.02(+0.37%)
Jun 15, 2023 5.540 5.600 5.360 5.460 1,632,340 -0.02(-0.36%)
Jun 14, 2023 5.330 5.480 5.330 5.480 888,235 +0.14(+2.62%)
Jun 13, 2023 5.500 5.500 5.320 5.340 807,516 -0.06(-1.11%)
Jun 12, 2023 5.520 5.570 5.390 5.400 1,102,685 -0.15(-2.70%)
Jun 09, 2023 5.600 5.620 5.480 5.550 837,853 +0.03(+0.54%)
Jun 08, 2023 5.510 5.730 5.500 5.520 2,387,147 -0.04(-0.72%)
Jun 07, 2023 5.430 5.900 5.380 5.560 6,647,404 +0.17(+3.15%)
Jun 06, 2023 5.380 5.420 5.310 5.390 849,690 +0.10(+1.89%)
Jun 05, 2023 5.390 5.450 5.270 5.290 741,946 -0.07(-1.31%)
Jun 02, 2023 5.450 5.480 5.350 5.360 851,871 -0.03(-0.56%)
Jun 01, 2023 5.560 5.610 5.380 5.390 853,321 -0.14(-2.53%)
May 31, 2023 5.580 5.720 5.480 5.530 3,023,812 -0.12(-2.12%)
May 30, 2023 5.370 5.750 5.360 5.650 2,844,327 +0.28(+5.21%)
May 26, 2023 5.490 5.540 5.330 5.370 638,351 -0.13(-2.36%)
May 25, 2023 5.780 5.790 5.420 5.500 513,897 -0.17(-3.00%)
May 24, 2023 5.560 5.680 5.480 5.670 491,022 +0.07(+1.25%)
May 23, 2023 5.410 5.680 5.400 5.600 1,479,034 +0.09(+1.63%)
May 22, 2023 5.450 5.550 5.360 5.510 650,363 +0.18(+3.38%)
May 19, 2023 5.530 5.590 5.330 5.330 793,737 -0.23(-4.14%)
May 18, 2023 5.460 5.678 5.450 5.560 1,081,581 +0.08(+1.46%)
May 17, 2023 5.500 5.570 5.390 5.480 927,085 +0.02(+0.37%)
May 16, 2023 5.310 5.610 5.310 5.460 1,377,656 +0.08(+1.49%)
May 15, 2023 5.260 5.410 5.230 5.380 1,311,674 +0.13(+2.48%)
May 12, 2023 5.280 5.430 5.060 5.250 3,127,797 -0.05(-0.94%)
May 11, 2023 5.860 5.860 5.255 5.300 5,161,799 -0.48(-8.30%)
May 10, 2023 6.010 6.120 5.780 5.780 2,271,668 -0.21(-3.51%)
May 09, 2023 6.200 6.220 5.910 5.990 2,449,419 -0.27(-4.31%)
May 08, 2023 6.270 6.280 5.940 6.260 2,179,744 +0.08(+1.29%)
May 05, 2023 6.180 6.370 5.910 6.180 8,092,235 +0.31(+5.28%)
May 04, 2023 5.300 6.080 5.300 5.870 8,054,260 +0.53(+9.93%)
May 03, 2023 5.590 5.690 5.330 5.340 2,151,515 -0.29(-5.15%)
May 02, 2023 5.660 5.700 5.350 5.630 2,420,212 +0.00(+0.00%)
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.