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 )

8.995 -0.195 (-2.12%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 22, 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 (%)
Jan 31, 2024 9.360 9.640 9.131 9.380 5,500,708 -0.08(-0.85%)
Jan 30, 2024 9.390 9.691 9.240 9.460 6,279,299 +0.12(+1.28%)
Jan 29, 2024 9.150 9.348 8.832 9.340 4,537,363 +0.22(+2.41%)
Jan 26, 2024 9.350 9.440 9.110 9.120 6,306,016 -0.12(-1.30%)
Jan 25, 2024 9.020 9.290 8.840 9.240 5,893,499 +0.25(+2.78%)
Jan 24, 2024 8.640 9.240 8.500 8.990 12,194,019 +0.52(+6.14%)
Jan 23, 2024 8.560 8.640 8.370 8.470 3,161,962 -0.18(-2.08%)
Jan 22, 2024 8.530 8.750 8.360 8.650 5,781,942 +0.21(+2.49%)
Jan 19, 2024 8.110 8.580 7.700 8.440 7,639,702 +0.45(+5.63%)
Jan 18, 2024 8.470 8.550 7.920 7.990 6,311,241 -0.40(-4.77%)
Jan 17, 2024 8.700 8.710 8.350 8.390 4,613,976 -0.34(-3.89%)
Jan 16, 2024 8.770 9.050 8.310 8.730 16,338,952 +0.53(+6.46%)
Jan 12, 2024 7.550 8.220 7.540 8.200 12,997,896 +0.76(+10.22%)
Jan 11, 2024 7.040 7.490 7.040 7.440 4,885,368 +0.33(+4.64%)
Jan 10, 2024 7.600 7.628 7.060 7.110 5,983,235 -0.46(-6.08%)
Jan 09, 2024 7.800 7.830 7.390 7.570 4,443,473 -0.18(-2.32%)
Jan 08, 2024 8.010 8.040 7.670 7.750 6,444,591 -0.16(-2.02%)
Jan 05, 2024 7.290 8.120 7.095 7.910 10,318,069 +0.50(+6.75%)
Jan 04, 2024 7.200 7.545 7.130 7.410 6,161,249 +0.27(+3.78%)
Jan 03, 2024 6.770 7.210 6.620 7.140 10,657,558 +0.38(+5.62%)
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.