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 )

10.40 -0.86 (-7.64%)
Streaming Delayed Price Updated: 9:59 AM 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%)
Apr 01, 2024 9.990 10.42 9.890 10.33 10,412,764 +0.32(+3.20%)
Mar 28, 2024 10.10 10.01 10.01 10.01 11,551,819 -0.17(-1.67%)
Mar 27, 2024 9.520 10.27 9.190 10.18 14,490,174 +0.79(+8.41%)
Mar 26, 2024 9.090 9.570 9.060 9.390 9,150,210 +0.30(+3.30%)
Mar 25, 2024 9.600 9.770 9.030 9.090 10,622,468 -0.53(-5.51%)
Mar 22, 2024 9.680 9.920 9.390 9.620 9,941,996 -0.12(-1.23%)
Mar 21, 2024 9.080 9.805 8.770 9.740 11,039,395 +0.75(+8.34%)
Mar 20, 2024 9.030 9.250 8.920 8.990 6,881,839 -0.11(-1.21%)
Mar 19, 2024 9.300 9.370 8.970 9.100 10,800,421 -0.36(-3.81%)
Mar 18, 2024 9.100 9.500 8.950 9.460 12,979,165 +0.59(+6.65%)
Mar 15, 2024 8.170 8.940 8.050 8.870 16,483,368 +1.15(+14.90%)
Mar 14, 2024 7.650 7.870 7.550 7.720 4,501,602 +0.00(+0.00%)
Mar 13, 2024 7.400 7.780 7.360 7.720 5,293,702 +0.30(+4.04%)
Mar 12, 2024 7.520 7.680 7.300 7.420 5,515,243 -0.06(-0.80%)
Mar 11, 2024 7.840 7.960 7.360 7.480 9,452,720 -0.62(-7.65%)
Mar 08, 2024 8.030 8.179 7.870 8.100 7,544,526 +0.35(+4.52%)
Mar 07, 2024 7.870 8.080 7.580 7.750 9,122,675 -0.21(-2.64%)
Mar 06, 2024 8.450 8.550 7.900 7.960 12,086,344 -0.60(-7.01%)
Mar 05, 2024 8.520 8.930 8.240 8.560 9,393,646 -0.04(-0.47%)
Mar 04, 2024 8.870 8.890 8.550 8.600 4,010,725 -0.27(-3.04%)
Mar 01, 2024 8.640 8.960 8.550 8.870 5,555,001 +0.27(+3.14%)
Feb 29, 2024 8.850 9.160 8.520 8.600 6,133,746 -0.15(-1.71%)
Feb 28, 2024 8.760 9.130 8.660 8.750 4,571,871 -0.05(-0.57%)
Feb 27, 2024 9.140 9.275 8.800 8.800 6,130,561 -0.37(-4.03%)
Feb 26, 2024 9.670 9.690 9.020 9.170 6,182,082 -0.45(-4.68%)
Feb 23, 2024 9.230 9.640 9.140 9.620 8,066,698 +0.44(+4.79%)
Feb 22, 2024 8.900 9.200 8.820 9.180 6,657,690 +0.36(+4.08%)
Feb 21, 2024 8.810 8.930 8.635 8.820 3,510,328 -0.02(-0.23%)
Feb 20, 2024 8.890 8.960 8.620 8.840 3,427,598 -0.17(-1.89%)
Feb 16, 2024 9.090 9.140 8.650 9.010 5,928,415 +0.01(+0.11%)
Feb 15, 2024 8.740 9.260 8.730 9.000 7,503,968 +0.41(+4.77%)
Feb 14, 2024 8.620 8.740 8.280 8.590 7,749,475 +0.01(+0.12%)
Feb 13, 2024 8.570 9.090 8.430 8.580 8,296,230 -0.25(-2.83%)
Feb 12, 2024 9.720 9.739 8.760 8.830 10,775,564 -0.80(-8.31%)
Feb 09, 2024 9.960 9.960 9.580 9.630 4,894,553 -0.17(-1.73%)
Feb 08, 2024 10.18 10.18 9.550 9.800 9,026,483 -0.33(-3.26%)
Feb 07, 2024 10.28 10.46 10.07 10.13 5,517,558 -0.24(-2.31%)
Feb 06, 2024 9.840 10.64 9.810 10.37 11,830,323 +0.46(+4.64%)
Feb 05, 2024 10.24 10.29 9.780 9.910 5,769,987 -0.30(-2.94%)
Feb 02, 2024 10.00 10.64 9.790 10.21 15,764,286 +0.15(+1.49%)
Feb 01, 2024 9.440 10.16 9.350 10.06 10,769,776 +0.68(+7.25%)
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 8.560 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%)
Jan 02, 2024 7.000 7.080 6.592 6.760 4,468,711 -0.25(-3.57%)
Dec 29, 2023 6.970 7.040 6.770 7.010 3,565,126 +0.02(+0.29%)
Dec 28, 2023 7.040 7.180 6.880 6.990 4,769,930 +0.06(+0.87%)
Dec 27, 2023 7.150 7.170 6.835 6.930 4,407,407 -0.22(-3.08%)
Dec 26, 2023 6.500 7.360 6.420 7.150 8,156,878 +0.64(+9.83%)
Dec 22, 2023 6.150 6.620 6.040 6.510 4,906,048 +0.52(+8.68%)
Dec 21, 2023 6.150 6.215 5.990 5.990 2,601,572 -0.16(-2.60%)
Dec 20, 2023 6.180 6.270 6.140 6.150 2,086,258 -0.09(-1.44%)
Dec 19, 2023 6.310 6.420 6.200 6.240 2,505,148 -0.12(-1.89%)
Dec 18, 2023 6.590 6.670 6.310 6.360 3,079,702 -0.29(-4.36%)
Dec 15, 2023 6.520 6.680 6.350 6.650 2,469,023 +0.18(+2.78%)
Dec 14, 2023 6.510 6.550 6.200 6.470 4,428,508 +0.00(+0.00%)
Dec 13, 2023 6.100 6.530 6.030 6.470 3,943,773 +0.37(+6.07%)
Dec 12, 2023 7.030 7.070 6.100 6.100 10,093,749 -0.96(-13.60%)
Dec 11, 2023 7.400 7.540 7.020 7.060 4,275,918 -0.40(-5.36%)
Dec 08, 2023 7.680 7.680 7.275 7.460 4,226,378 -0.11(-1.45%)
Dec 07, 2023 7.610 7.680 7.500 7.570 3,027,283 -0.02(-0.26%)
Dec 06, 2023 7.360 7.690 7.221 7.590 8,935,690 +0.34(+4.69%)
Dec 05, 2023 7.250 7.349 7.110 7.250 5,769,048 +0.01(+0.14%)
Dec 04, 2023 6.870 7.552 6.820 7.240 8,899,975 +0.31(+4.47%)
Dec 01, 2023 6.800 6.970 6.700 6.930 2,679,403 +0.11(+1.61%)
Nov 30, 2023 6.800 6.890 6.630 6.820 2,925,792 +0.04(+0.59%)
Nov 29, 2023 6.900 7.030 6.750 6.780 3,271,374 -0.12(-1.74%)
Nov 28, 2023 6.760 7.000 6.675 6.900 5,049,728 +0.05(+0.73%)
Nov 27, 2023 6.690 6.880 6.650 6.850 3,985,393 +0.10(+1.48%)
Nov 24, 2023 6.760 6.890 6.660 6.750 3,176,095 -0.14(-2.03%)
Nov 22, 2023 6.750 6.925 6.680 6.890 4,495,985 +0.05(+0.73%)
Nov 21, 2023 6.560 6.920 6.430 6.840 3,473,313 +0.20(+3.01%)
Nov 20, 2023 6.900 6.950 6.560 6.640 6,745,999 -0.27(-3.91%)
Nov 17, 2023 6.470 6.920 6.370 6.910 7,165,048 +0.46(+7.13%)
Nov 16, 2023 6.600 6.700 6.270 6.450 5,423,655 -0.23(-3.44%)
Nov 15, 2023 6.600 6.860 6.560 6.680 5,545,212 +0.07(+1.06%)
Nov 14, 2023 6.850 7.020 6.590 6.610 6,226,183 -0.19(-2.79%)
Nov 13, 2023 6.550 6.960 6.405 6.800 8,067,384 +0.25(+3.82%)
Nov 10, 2023 6.010 6.620 6.010 6.550 5,862,449 +0.43(+7.03%)
Nov 09, 2023 6.190 6.380 5.950 6.120 4,557,796 -0.07(-1.13%)
Nov 08, 2023 6.070 6.400 6.000 6.190 6,122,835 +0.21(+3.51%)
Nov 07, 2023 5.760 6.020 5.750 5.980 3,849,493 +0.11(+1.87%)
Nov 06, 2023 5.880 6.000 5.710 5.870 4,263,347 -0.01(-0.17%)
Nov 03, 2023 5.750 5.960 5.605 5.880 3,612,523 +0.17(+2.98%)
Nov 02, 2023 5.380 5.889 5.370 5.710 6,760,119 +0.32(+5.94%)
Nov 01, 2023 5.600 5.620 5.320 5.390 5,079,508 -0.21(-3.75%)
Oct 31, 2023 5.070 5.670 5.010 5.600 8,032,903 +0.53(+10.45%)
Oct 30, 2023 5.210 5.250 4.920 5.070 10,774,641 -0.17(-3.24%)
Oct 27, 2023 5.660 5.710 5.130 5.240 12,513,561 -0.39(-6.93%)
Oct 26, 2023 5.960 5.961 5.570 5.630 9,835,438 -0.33(-5.54%)
Oct 25, 2023 6.400 6.440 5.910 5.960 9,595,025 -0.55(-8.45%)
Oct 24, 2023 6.460 6.650 6.250 6.510 11,861,486 +0.02(+0.31%)
Oct 23, 2023 6.600 6.720 6.450 6.490 5,033,211 -0.19(-2.84%)
Oct 20, 2023 6.760 6.815 6.590 6.680 8,416,408 -0.15(-2.20%)
Oct 19, 2023 6.850 6.990 6.730 6.830 4,241,629 +0.05(+0.74%)
Oct 18, 2023 7.260 7.660 6.730 6.780 15,056,924 -0.59(-8.01%)
Oct 17, 2023 6.970 7.555 6.870 7.370 10,327,106 +0.33(+4.69%)
Oct 16, 2023 6.900 7.180 6.850 7.040 4,682,134 +0.00(+0.00%)
Oct 13, 2023 7.000 7.280 6.875 7.040 5,867,125 +0.10(+1.44%)
Oct 12, 2023 6.850 7.280 6.750 6.940 9,974,476 -0.01(-0.14%)
Oct 11, 2023 7.220 7.240 6.850 6.950 4,518,073 -0.28(-3.87%)
Oct 10, 2023 7.140 7.318 6.965 7.230 5,734,200 +0.14(+1.97%)
Oct 09, 2023 7.030 7.180 6.930 7.090 5,390,390 +0.01(+0.14%)
Oct 06, 2023 7.010 7.410 6.850 7.080 8,732,610 +0.11(+1.58%)
Oct 05, 2023 7.450 7.450 6.910 6.970 8,275,138 -0.16(-2.24%)
Oct 04, 2023 7.520 7.610 7.085 7.130 11,597,550 -0.38(-5.06%)
Oct 03, 2023 8.060 8.070 7.510 7.510 5,584,574 -0.49(-6.13%)
Oct 02, 2023 8.200 8.200 7.700 8.000 4,094,570 +0.06(+0.76%)
Sep 29, 2023 8.210 8.320 7.770 7.940 6,376,095 -0.10(-1.24%)
Sep 28, 2023 8.100 8.300 7.670 8.040 9,310,486 -0.04(-0.50%)
Sep 27, 2023 8.480 8.800 7.930 8.080 14,675,077 -0.01(-0.12%)
Sep 26, 2023 8.220 8.450 7.920 8.090 10,973,929 +0.19(+2.41%)
Sep 25, 2023 8.270 8.080 7.900 7.900 9,160,585 -0.14(-1.74%)
Sep 22, 2023 7.970 8.090 7.730 8.040 2,983,436 +0.27(+3.47%)
Sep 21, 2023 8.000 8.120 7.620 7.770 7,038,234 -0.45(-5.47%)
Sep 20, 2023 8.110 8.540 8.100 8.220 5,522,743 +0.10(+1.23%)
Sep 19, 2023 8.710 8.870 7.990 8.120 12,671,028 -0.75(-8.46%)
Sep 18, 2023 8.950 9.039 8.510 8.870 7,254,873 -0.20(-2.21%)
Sep 15, 2023 9.860 9.880 8.870 9.070 16,240,525 +0.09(+1.00%)
Sep 14, 2023 8.770 9.210 8.660 8.980 8,349,367 +0.54(+6.40%)
Sep 13, 2023 8.630 9.000 8.132 8.440 8,550,605 -0.07(-0.82%)
Sep 12, 2023 9.170 9.200 8.082 8.510 10,164,813 -0.62(-6.79%)
Sep 11, 2023 8.730 9.270 8.610 9.130 12,646,588 +0.83(+10.00%)
Sep 08, 2023 8.220 9.070 7.980 8.300 18,635,356 +0.31(+3.88%)
Sep 07, 2023 8.230 8.570 7.775 7.990 17,043,260 +0.11(+1.40%)
Sep 06, 2023 8.560 8.610 7.880 7.880 19,709,514 -0.20(-2.48%)
Sep 05, 2023 7.150 8.150 7.000 8.080 19,090,332 +1.27(+18.65%)
Sep 01, 2023 7.060 7.440 6.650 6.810 14,306,118 +0.06(+0.89%)
Aug 31, 2023 6.220 7.255 6.050 6.750 22,451,910 +0.87(+14.80%)
Aug 30, 2023 4.900 6.480 4.810 5.880 23,201,748 +1.03(+21.24%)
Aug 29, 2023 4.850 5.048 4.812 4.850 5,999,341 +0.03(+0.62%)
Aug 28, 2023 4.890 4.890 4.790 4.820 1,586,689 -0.08(-1.63%)
Aug 25, 2023 4.780 4.900 4.780 4.900 2,343,328 +0.08(+1.66%)
Aug 24, 2023 4.940 4.954 4.790 4.820 1,546,948 -0.14(-2.82%)
Aug 23, 2023 5.010 5.025 4.900 4.960 1,762,981 -0.05(-1.00%)
Aug 22, 2023 5.000 5.065 4.980 5.010 1,330,045 +0.02(+0.40%)
Aug 21, 2023 4.980 5.080 4.920 4.990 2,954,371 +0.03(+0.60%)
Aug 18, 2023 4.950 5.015 4.930 4.960 1,922,586 +0.00(+0.00%)
Aug 17, 2023 4.930 5.035 4.910 4.960 1,476,663 +0.06(+1.22%)
Aug 16, 2023 4.850 4.970 4.850 4.900 1,958,880 +0.02(+0.41%)
Aug 15, 2023 4.890 4.990 4.840 4.880 1,905,380 -0.05(-1.01%)
Aug 14, 2023 5.000 5.016 4.850 4.930 3,548,862 -0.08(-1.60%)
Aug 11, 2023 5.070 5.105 4.950 5.010 2,132,701 -0.11(-2.15%)
Aug 10, 2023 5.220 5.220 4.990 5.120 3,356,627 -0.05(-0.97%)
Aug 09, 2023 5.460 5.486 5.160 5.170 2,410,522 -0.24(-4.44%)
Aug 08, 2023 5.270 5.430 5.220 5.410 2,217,716 +0.12(+2.27%)
Aug 07, 2023 5.340 5.360 5.210 5.290 2,098,114 -0.09(-1.67%)
Aug 04, 2023 5.410 5.480 5.330 5.380 1,339,000 -0.05(-0.92%)
Aug 03, 2023 5.370 5.515 5.330 5.430 1,766,498 +0.03(+0.56%)
Aug 02, 2023 5.440 5.530 5.380 5.400 2,593,930 -0.14(-2.53%)
Aug 01, 2023 5.530 5.600 5.440 5.540 1,428,865 -0.08(-1.42%)
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 -0.80(-12.78%)
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.