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 )

9.900 -1.360 (-12.08%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 1, 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 30, 2024 8.860 11.37 8.760 11.26 50,432,720 +2.24(+24.83%)
Apr 29, 2024 8.800 9.190 8.390 9.020 11,701,128 +0.24(+2.73%)
Apr 26, 2024 8.360 8.880 8.320 8.780 7,463,100 +0.36(+4.28%)
Apr 25, 2024 8.690 8.800 8.370 8.420 9,215,304 -0.40(-4.54%)
Apr 24, 2024 8.780 9.015 8.590 8.820 8,453,809 +0.08(+0.92%)
Apr 23, 2024 8.720 8.905 8.590 8.740 6,633,361 +0.17(+1.98%)
Apr 22, 2024 8.790 8.860 8.440 8.570 7,280,686 -0.19(-2.17%)
Apr 19, 2024 9.020 9.255 8.730 8.760 8,349,126 -0.49(-5.30%)
Apr 18, 2024 9.500 9.530 9.080 9.250 8,905,347 -0.27(-2.84%)
Apr 17, 2024 8.980 9.590 8.830 9.520 12,984,830 +0.56(+6.25%)
Apr 16, 2024 8.820 9.050 8.554 8.960 7,400,062 -0.03(-0.33%)
Apr 15, 2024 8.970 9.070 8.630 8.990 9,711,908 +0.07(+0.78%)
Apr 12, 2024 9.590 9.690 8.610 8.920 14,668,524 -0.71(-7.37%)
Apr 11, 2024 9.730 9.920 9.300 9.630 9,730,968 -0.10(-1.03%)
Apr 10, 2024 9.790 10.07 9.660 9.730 8,102,627 -0.39(-3.85%)
Apr 09, 2024 10.10 10.17 9.730 10.12 10,810,430 +0.00(+0.00%)
Apr 08, 2024 10.20 10.34 9.840 10.12 8,876,349 +0.00(+0.00%)
Apr 05, 2024 9.590 10.15 9.480 10.12 10,567,696 +0.65(+6.86%)
Apr 04, 2024 10.50 10.96 9.250 9.470 22,275,436 -1.00(-9.55%)
Apr 03, 2024 10.14 10.55 9.952 10.47 9,487,682 +0.34(+3.36%)
Apr 02, 2024 10.40 10.43 10.07 10.13 8,608,169 -0.20(-1.94%)
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.