Indicators

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

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	7,749,475	+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%)

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.