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 )

10.84 -0.42 (-3.73%)
Streaming Delayed Price Updated: 9:34 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 (%)
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 7,749,474 +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 5,772,137 -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 4,539,010 +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 3,151,080 -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 16,338,953 +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 5,983,239 -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%)
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.