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 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2023 5.570 5.660 5.450 5.530 2,118,352 -0.06(-1.07%)
Apr 27, 2023 6.030 6.040 5.510 5.590 6,822,714 +0.38(+7.29%)
Apr 26, 2023 5.140 5.280 5.095 5.210 2,550,002 +0.08(+1.56%)
Apr 25, 2023 5.250 5.290 5.110 5.130 1,672,075 -0.12(-2.29%)
Apr 24, 2023 5.130 5.300 5.050 5.250 2,124,142 +0.10(+1.94%)
Apr 21, 2023 5.180 5.231 5.130 5.150 1,318,012 -0.03(-0.58%)
Apr 20, 2023 5.450 5.450 5.170 5.180 2,055,794 -0.26(-4.78%)
Apr 19, 2023 5.430 5.450 5.300 5.440 1,108,643 +0.09(+1.68%)
Apr 18, 2023 5.540 5.540 5.310 5.350 1,119,530 -0.11(-2.01%)
Apr 17, 2023 5.420 5.490 5.330 5.460 1,952,571 +0.14(+2.63%)
Apr 14, 2023 5.600 5.600 5.270 5.320 2,752,416 -0.22(-3.97%)
Apr 13, 2023 5.380 5.630 5.380 5.540 1,833,550 +0.12(+2.21%)
Apr 12, 2023 5.300 5.450 5.260 5.420 1,529,700 +0.18(+3.44%)
Apr 11, 2023 5.300 5.400 5.210 5.240 608,639 -0.09(-1.69%)
Apr 10, 2023 5.350 5.420 5.250 5.330 942,191 -0.02(-0.37%)
Apr 06, 2023 5.210 5.510 5.185 5.350 2,204,565 +0.14(+2.69%)
Apr 05, 2023 5.300 5.340 5.100 5.210 1,916,708 -0.11(-2.07%)
Apr 04, 2023 5.460 5.520 5.310 5.320 883,889 -0.13(-2.39%)
Apr 03, 2023 5.800 5.810 5.450 5.450 1,084,604 -0.24(-4.22%)
Mar 31, 2023 5.770 5.850 5.650 5.690 788,687 -0.08(-1.39%)
Mar 30, 2023 5.920 5.920 5.720 5.770 960,864 -0.08(-1.37%)
Mar 29, 2023 5.870 5.980 5.790 5.850 319,224 -0.03(-0.51%)
Mar 28, 2023 5.880 5.920 5.770 5.880 476,436 +0.07(+1.20%)
Mar 27, 2023 5.830 5.870 5.550 5.810 1,771,804 -0.01(-0.17%)
Mar 24, 2023 5.850 5.890 5.750 5.820 845,397 -0.05(-0.85%)
Mar 23, 2023 6.110 6.150 5.850 5.870 1,415,004 -0.21(-3.45%)
Mar 22, 2023 6.150 6.200 6.010 6.080 594,021 -0.10(-1.62%)
Mar 21, 2023 6.120 6.250 5.905 6.180 2,119,051 +0.09(+1.48%)
Mar 20, 2023 6.260 6.375 6.030 6.090 1,178,319 -0.20(-3.18%)
Mar 17, 2023 6.330 6.420 6.160 6.290 1,916,647 +0.00(+0.00%)
Mar 16, 2023 6.250 6.750 6.215 6.290 3,365,054 +0.04(+0.64%)
Mar 15, 2023 6.310 6.340 6.190 6.250 1,325,882 -0.18(-2.80%)
Mar 14, 2023 6.400 6.547 6.380 6.430 822,056 +0.08(+1.26%)
Mar 13, 2023 6.350 6.420 6.300 6.350 1,014,405 -0.11(-1.70%)
Mar 10, 2023 6.550 6.640 6.440 6.460 858,772 -0.10(-1.52%)
Mar 09, 2023 6.790 6.870 6.560 6.560 1,569,313 -0.26(-3.81%)
Mar 08, 2023 7.070 7.070 6.660 6.820 1,071,446 -0.19(-2.71%)
Mar 07, 2023 6.910 7.050 6.740 7.010 1,094,973 +0.10(+1.45%)
Mar 06, 2023 6.990 7.090 6.780 6.910 723,517 -0.02(-0.29%)
Mar 03, 2023 6.830 7.020 6.740 6.930 777,505 +0.15(+2.21%)
Mar 02, 2023 6.500 6.910 6.490 6.780 1,185,108 +0.22(+3.35%)
Mar 01, 2023 6.390 6.640 6.335 6.560 2,484,603 +0.05(+0.77%)
Feb 28, 2023 6.450 6.640 6.450 6.510 695,130 +0.05(+0.77%)
Feb 27, 2023 6.624 6.780 6.450 6.460 848,517 -0.17(-2.56%)
Feb 24, 2023 6.620 6.637 6.470 6.630 786,011 -0.02(-0.30%)
Feb 23, 2023 6.750 6.840 6.610 6.650 694,833 -0.08(-1.19%)
Feb 22, 2023 6.890 6.920 6.700 6.730 1,364,167 -0.13(-1.90%)
Feb 21, 2023 7.140 7.140 6.700 6.860 1,047,301 -0.29(-4.06%)
Feb 17, 2023 7.100 7.170 6.954 7.150 875,299 +0.00(+0.00%)
Feb 16, 2023 6.820 7.250 6.800 7.150 1,935,220 +0.15(+2.14%)
Feb 15, 2023 6.920 7.010 6.790 7.000 980,227 +0.08(+1.16%)
Feb 14, 2023 6.570 6.950 6.560 6.920 1,249,714 +0.26(+3.90%)
Feb 13, 2023 6.800 6.850 6.600 6.660 742,885 -0.06(-0.89%)
Feb 10, 2023 6.470 6.815 6.460 6.720 1,244,158 +0.22(+3.38%)
Feb 09, 2023 6.750 6.848 6.450 6.500 1,151,641 -0.19(-2.84%)
Feb 08, 2023 6.850 6.875 6.690 6.690 411,806 -0.14(-2.05%)
Feb 07, 2023 6.860 6.960 6.711 6.830 913,167 -0.13(-1.87%)
Feb 06, 2023 7.030 7.030 6.850 6.960 387,962 +0.00(+0.00%)
Feb 03, 2023 6.840 7.075 6.820 6.960 1,424,344 +0.13(+1.90%)
Feb 02, 2023 7.050 7.100 6.830 6.830 2,375,643 -0.04(-0.58%)
Feb 01, 2023 6.630 7.100 6.570 6.870 3,870,094 +0.17(+2.54%)
Jan 31, 2023 6.400 6.990 6.350 6.700 2,917,606 +0.30(+4.69%)
Jan 30, 2023 6.350 6.490 6.290 6.400 896,985 -0.05(-0.78%)
Jan 27, 2023 6.200 6.490 6.150 6.450 1,216,252 +0.27(+4.37%)
Jan 26, 2023 6.450 6.580 6.090 6.180 2,254,057 -0.25(-3.89%)
Jan 25, 2023 6.650 6.650 6.400 6.430 1,672,996 -0.21(-3.16%)
Jan 24, 2023 6.700 6.750 6.630 6.640 991,456 -0.11(-1.63%)
Jan 23, 2023 6.870 6.890 6.720 6.750 1,108,496 -0.08(-1.17%)
Jan 20, 2023 6.900 6.960 6.770 6.830 910,434 +0.03(+0.44%)
Jan 19, 2023 6.990 7.030 6.760 6.800 1,194,931 -0.21(-3.00%)
Jan 18, 2023 7.300 7.300 6.980 7.010 1,086,945 -0.22(-3.04%)
Jan 17, 2023 7.040 7.270 7.040 7.230 1,018,935 +0.21(+2.99%)
Jan 13, 2023 6.930 7.110 6.920 7.020 650,435 -0.05(-0.71%)
Jan 12, 2023 7.000 7.190 6.880 7.070 1,383,107 +0.09(+1.29%)
Jan 11, 2023 6.990 7.210 6.900 6.980 993,771 +0.07(+1.01%)
Jan 10, 2023 6.830 6.990 6.830 6.910 701,606 +0.05(+0.73%)
Jan 09, 2023 7.250 7.250 6.850 6.860 1,579,825 -0.24(-3.38%)
Jan 06, 2023 7.280 7.360 7.070 7.100 1,273,098 -0.16(-2.20%)
Jan 05, 2023 7.090 7.280 7.000 7.260 1,054,363 +0.16(+2.25%)
Jan 04, 2023 6.900 7.170 6.785 7.100 1,416,437 +0.23(+3.35%)
Jan 03, 2023 7.140 7.290 6.760 6.870 1,447,974 -0.12(-1.72%)
Dec 30, 2022 6.770 7.040 6.655 6.990 2,591,995 +0.01(+0.14%)
Dec 29, 2022 6.800 7.040 6.670 6.980 2,190,021 +0.48(+7.38%)
Dec 28, 2022 6.780 7.030 6.360 6.500 3,098,651 -0.24(-3.56%)
Dec 27, 2022 7.240 7.239 6.640 6.740 2,943,516 -0.47(-6.52%)
Dec 23, 2022 6.670 7.280 6.670 7.210 4,213,993 +0.53(+7.93%)
Dec 22, 2022 6.770 6.950 6.640 6.680 2,199,142 -0.18(-2.62%)
Dec 21, 2022 6.900 7.070 6.530 6.860 4,497,281 +0.10(+1.48%)
Dec 20, 2022 7.080 7.640 6.760 6.760 5,928,162 -0.46(-6.37%)
Dec 19, 2022 8.550 8.650 7.180 7.220 9,143,748 -1.59(-18.05%)
Dec 16, 2022 8.280 9.160 8.210 8.810 7,330,399 +0.69(+8.50%)
Dec 15, 2022 8.580 9.080 8.050 8.120 3,315,494 -0.35(-4.13%)
Dec 14, 2022 9.010 9.060 8.410 8.470 4,589,519 -0.53(-5.89%)
Dec 13, 2022 9.600 9.800 8.970 9.000 4,092,293 -0.51(-5.36%)
Dec 12, 2022 10.15 10.30 9.390 9.510 4,744,609 -0.71(-6.95%)
Dec 09, 2022 10.05 10.55 10.01 10.22 3,245,472 +0.17(+1.69%)
Dec 08, 2022 11.11 11.15 10.03 10.05 5,901,369 -1.13(-10.11%)
Dec 07, 2022 11.60 11.66 10.97 11.18 5,885,663 -0.77(-6.44%)
Dec 06, 2022 13.60 13.62 11.71 11.95 11,370,945 -1.76(-12.84%)
Dec 05, 2022 13.70 14.60 13.17 13.71 11,427,985 +0.50(+3.79%)
Dec 02, 2022 12.36 13.49 12.15 13.21 7,391,133 +0.46(+3.61%)
Dec 01, 2022 11.89 12.92 11.73 12.75 4,239,966 +0.81(+6.78%)
Nov 30, 2022 11.94 12.04 11.60 11.94 1,323,366 +0.10(+0.84%)
Nov 29, 2022 11.73 11.93 11.63 11.84 1,397,047 +0.02(+0.17%)
Nov 28, 2022 12.03 12.05 11.55 11.82 1,616,321 -0.29(-2.39%)
Nov 25, 2022 12.01 12.18 11.88 12.11 872,021 +0.09(+0.75%)
Nov 23, 2022 11.55 12.07 11.42 12.02 3,417,122 +0.51(+4.43%)
Nov 22, 2022 11.30 11.58 11.21 11.51 1,327,029 +0.21(+1.86%)
Nov 21, 2022 11.65 11.65 11.15 11.30 2,245,197 -0.43(-3.67%)
Nov 18, 2022 12.38 12.38 11.56 11.73 1,940,017 -0.56(-4.56%)
Nov 17, 2022 12.35 12.37 11.98 12.29 1,669,605 +0.01(+0.08%)
Nov 16, 2022 12.09 12.41 11.68 12.28 1,189,446 +0.22(+1.82%)
Nov 15, 2022 11.78 12.22 11.57 12.06 2,457,873 +0.43(+3.70%)
Nov 14, 2022 11.75 12.30 11.38 11.63 4,537,057 +0.09(+0.78%)
Nov 11, 2022 11.35 11.68 11.23 11.54 1,650,817 +0.09(+0.79%)
Nov 10, 2022 11.35 11.82 11.18 11.45 2,322,952 +0.33(+2.97%)
Nov 09, 2022 10.87 11.64 10.85 11.12 3,304,455 +0.16(+1.46%)
Nov 08, 2022 10.71 11.35 10.50 10.96 3,033,632 +0.41(+3.89%)
Nov 07, 2022 11.09 11.09 10.44 10.55 2,082,623 -0.45(-4.09%)
Nov 04, 2022 10.89 11.06 10.67 11.00 2,193,367 +0.35(+3.29%)
Nov 03, 2022 10.38 10.85 10.11 10.65 1,972,237 +0.40(+3.90%)
Nov 02, 2022 10.67 10.74 10.15 10.25 1,945,875 -0.42(-3.94%)
Nov 01, 2022 11.10 11.10 10.60 10.67 1,462,713 -0.39(-3.53%)
Oct 31, 2022 10.30 11.45 10.06 11.06 7,232,336 +0.75(+7.27%)
Oct 28, 2022 10.42 10.46 10.17 10.31 1,402,051 -0.05(-0.48%)
Oct 27, 2022 10.75 10.75 10.33 10.36 970,012 -0.33(-3.09%)
Oct 26, 2022 10.75 11.10 10.50 10.69 1,661,673 -0.08(-0.74%)
Oct 25, 2022 10.61 11.27 10.61 10.77 2,821,571 +0.27(+2.57%)
Oct 24, 2022 10.97 10.97 10.44 10.50 1,033,759 -0.51(-4.63%)
Oct 21, 2022 10.94 11.13 10.75 11.01 1,303,416 +0.11(+1.01%)
Oct 20, 2022 10.56 10.97 10.43 10.90 1,816,585 +0.43(+4.11%)
Oct 19, 2022 10.20 10.93 10.15 10.47 2,218,342 +0.18(+1.75%)
Oct 18, 2022 10.15 10.45 10.01 10.29 1,699,905 +0.30(+3.00%)
Oct 17, 2022 9.570 10.20 9.570 9.990 2,349,591 +0.50(+5.27%)
Oct 14, 2022 10.15 10.19 9.470 9.490 1,501,479 -0.51(-5.10%)
Oct 13, 2022 9.470 10.10 9.400 10.00 2,373,496 +0.15(+1.52%)
Oct 12, 2022 10.18 10.19 9.780 9.850 1,705,140 -0.23(-2.28%)
Oct 11, 2022 11.06 11.06 9.910 10.08 3,897,572 -0.91(-8.28%)
Oct 10, 2022 11.79 11.99 10.76 10.99 2,881,418 -0.81(-6.86%)
Oct 07, 2022 12.81 13.13 11.26 11.80 16,093,474 -0.34(-2.80%)
Oct 06, 2022 9.100 12.81 8.790 12.14 13,855,034 +3.08(+34.00%)
Oct 05, 2022 9.310 9.310 8.970 9.060 495,810 -0.34(-3.62%)
Oct 04, 2022 9.460 9.710 9.340 9.400 955,535 +0.11(+1.18%)
Oct 03, 2022 8.970 9.320 8.970 9.290 924,836 +0.38(+4.26%)
Sep 30, 2022 8.770 9.069 8.700 8.910 689,050 +0.08(+0.91%)
Sep 29, 2022 9.150 9.160 8.790 8.830 602,765 -0.41(-4.44%)
Sep 28, 2022 9.000 9.440 8.860 9.240 678,421 +0.37(+4.17%)
Sep 27, 2022 9.130 9.290 8.800 8.870 888,776 -0.17(-1.88%)
Sep 26, 2022 9.280 9.660 9.000 9.040 1,282,011 -0.38(-4.03%)
Sep 23, 2022 10.00 10.00 9.310 9.420 1,812,568 -0.62(-6.18%)
Sep 22, 2022 10.42 10.57 10.00 10.04 1,236,765 -0.54(-5.10%)
Sep 21, 2022 10.50 10.85 10.47 10.58 522,728 +0.08(+0.76%)
Sep 20, 2022 10.65 10.76 10.47 10.50 1,057,377 -0.18(-1.69%)
Sep 19, 2022 10.81 10.94 10.63 10.68 1,467,610 -0.33(-3.00%)
Sep 16, 2022 11.01 11.11 10.83 11.01 649,908 -0.11(-0.99%)
Sep 15, 2022 11.39 11.58 11.06 11.12 520,884 -0.18(-1.59%)
Sep 14, 2022 11.20 11.39 11.16 11.30 747,010 +0.15(+1.35%)
Sep 13, 2022 11.69 11.85 11.05 11.15 2,036,035 -0.86(-7.16%)
Sep 12, 2022 12.70 12.70 11.91 12.01 1,784,165 -0.51(-4.07%)
Sep 09, 2022 12.30 12.75 12.28 12.52 1,206,424 +0.34(+2.79%)
Sep 08, 2022 12.37 12.37 12.02 12.18 1,001,346 -0.19(-1.54%)
Sep 07, 2022 12.47 12.61 12.20 12.37 794,614 -0.05(-0.40%)
Sep 06, 2022 12.96 13.06 12.34 12.42 969,780 -0.52(-4.02%)
Sep 02, 2022 12.79 13.20 12.66 12.94 1,097,211 +0.20(+1.57%)
Sep 01, 2022 12.85 12.94 12.43 12.74 918,037 -0.30(-2.30%)
Aug 31, 2022 13.20 13.28 12.67 13.04 1,943,704 -0.03(-0.23%)
Aug 30, 2022 13.69 13.78 13.03 13.07 1,316,735 -0.51(-3.76%)
Aug 29, 2022 12.91 13.82 12.86 13.58 2,225,875 +0.58(+4.46%)
Aug 26, 2022 13.32 13.48 12.81 13.00 1,464,373 -0.31(-2.33%)
Aug 25, 2022 12.75 13.47 12.40 13.31 2,663,912 +0.78(+6.23%)
Aug 24, 2022 11.65 12.58 11.60 12.53 1,886,324 +0.90(+7.74%)
Aug 23, 2022 11.59 11.90 11.56 11.63 481,356 +0.04(+0.35%)
Aug 22, 2022 11.68 11.81 11.54 11.59 707,419 -0.29(-2.44%)
Aug 19, 2022 12.06 12.11 11.77 11.88 804,304 -0.27(-2.22%)
Aug 18, 2022 11.81 12.23 11.62 12.15 1,281,875 +0.45(+3.85%)
Aug 17, 2022 12.10 12.10 11.64 11.70 1,047,370 -0.46(-3.78%)
Aug 16, 2022 12.01 12.26 11.85 12.16 921,557 +0.11(+0.91%)
Aug 15, 2022 12.13 12.19 11.90 12.05 737,859 -0.05(-0.41%)
Aug 12, 2022 12.02 12.12 11.82 12.10 506,874 +0.00(+0.00%)
Aug 11, 2022 12.01 12.32 11.93 12.10 1,034,120 +0.14(+1.17%)
Aug 10, 2022 11.76 12.08 11.62 11.96 1,012,929 +0.16(+1.36%)
Aug 09, 2022 11.93 11.93 11.52 11.80 734,065 -0.04(-0.34%)
Aug 08, 2022 11.70 12.30 11.67 11.84 1,206,328 +0.11(+0.94%)
Aug 05, 2022 11.24 11.79 10.96 11.73 1,374,340 +0.40(+3.53%)
Aug 04, 2022 12.00 12.04 11.25 11.33 876,792 -0.42(-3.57%)
Aug 03, 2022 11.89 11.93 11.68 11.75 647,963 -0.08(-0.68%)
Aug 02, 2022 11.40 11.99 11.36 11.83 1,267,649 +0.45(+3.95%)
Aug 01, 2022 11.51 11.98 11.34 11.38 910,513 -0.28(-2.40%)
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%)
Jul 01, 2022 10.25 10.49 10.23 10.34 465,498 -0.01(-0.10%)
Jun 30, 2022 10.60 10.60 10.08 10.35 1,291,298 -0.32(-3.00%)
Jun 29, 2022 11.00 11.13 10.57 10.67 886,378 -0.34(-3.09%)
Jun 28, 2022 11.50 11.50 10.84 11.01 1,244,833 -0.35(-3.08%)
Jun 27, 2022 11.37 11.56 11.26 11.36 760,560 +0.02(+0.18%)
Jun 24, 2022 11.43 11.72 11.27 11.34 2,083,076 +0.11(+0.98%)
Jun 23, 2022 11.32 11.33 10.81 11.23 1,708,824 -0.08(-0.71%)
Jun 22, 2022 11.22 11.39 10.87 11.31 1,255,816 -0.02(-0.18%)
Jun 21, 2022 11.82 12.00 11.27 11.33 1,414,719 -0.29(-2.50%)
Jun 17, 2022 11.80 12.06 11.56 11.62 1,005,378 -0.19(-1.61%)
Jun 16, 2022 11.88 12.09 11.71 11.81 1,003,990 -0.38(-3.12%)
Jun 15, 2022 12.09 12.32 11.86 12.19 755,370 +0.24(+2.01%)
Jun 14, 2022 12.40 12.49 11.72 11.95 1,223,603 -0.45(-3.63%)
Jun 13, 2022 13.00 13.29 12.26 12.40 2,110,211 -1.01(-7.53%)
Jun 10, 2022 13.10 13.70 12.88 13.41 1,418,773 +0.18(+1.36%)
Jun 09, 2022 13.60 13.71 13.13 13.23 1,449,762 -0.41(-3.01%)
Jun 08, 2022 14.05 14.18 13.60 13.64 1,031,294 -0.47(-3.33%)
Jun 07, 2022 13.84 14.17 13.82 14.11 621,904 +0.01(+0.07%)
Jun 06, 2022 13.88 14.20 13.67 14.10 1,076,731 +0.26(+1.88%)
Jun 03, 2022 13.79 14.08 13.71 13.84 801,791 -0.18(-1.28%)
Jun 02, 2022 13.63 14.09 13.60 14.02 797,766 +0.29(+2.11%)
Jun 01, 2022 14.28 14.35 13.64 13.73 1,380,026 -0.35(-2.49%)
May 31, 2022 13.70 14.12 13.56 14.08 1,499,887 +0.35(+2.55%)
May 27, 2022 13.93 13.93 13.31 13.73 2,293,887 -0.17(-1.22%)
May 26, 2022 13.87 14.47 13.75 13.90 1,271,536 -0.06(-0.43%)
May 25, 2022 13.77 14.18 13.72 13.96 907,665 +0.13(+0.94%)
May 24, 2022 14.12 14.20 13.58 13.83 862,231 -0.53(-3.69%)
May 23, 2022 14.69 14.73 14.25 14.36 828,398 -0.27(-1.85%)
May 20, 2022 13.94 14.66 13.48 14.63 1,488,051 +0.78(+5.63%)
May 19, 2022 13.30 13.92 13.30 13.85 1,744,379 +0.37(+2.74%)
May 18, 2022 13.80 14.00 13.22 13.48 1,262,009 -0.46(-3.30%)
May 17, 2022 14.36 14.56 13.86 13.94 1,394,658 -0.18(-1.27%)
May 16, 2022 14.08 14.55 14.02 14.12 1,082,613 -0.11(-0.77%)
May 13, 2022 13.93 14.34 13.60 14.23 1,765,298 +0.64(+4.71%)
May 12, 2022 13.26 13.98 13.21 13.59 1,778,579 +0.07(+0.52%)
May 11, 2022 13.43 13.99 13.35 13.52 1,489,373 -0.20(-1.46%)
May 10, 2022 14.05 14.25 13.32 13.72 1,727,474 -0.11(-0.80%)
May 09, 2022 14.44 14.48 13.61 13.83 1,514,591 -0.94(-6.36%)
May 06, 2022 13.68 14.81 13.16 14.77 2,291,457 +0.76(+5.42%)
May 05, 2022 14.63 14.66 13.70 14.01 2,168,701 -0.79(-5.34%)
May 04, 2022 15.02 15.05 14.30 14.80 2,428,089 -0.05(-0.34%)
May 03, 2022 15.26 15.59 14.77 14.85 1,689,848 -0.48(-3.13%)
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.