Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.600 -0.180 (-1.84%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.