Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.000 -0.170 (-2.08%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.02	22.12	21.77	21.83	28,887	+0.00(+0.00%)
Sep 29, 2020	21.78	21.99	21.76	21.83	35,447	+0.13(+0.60%)
Sep 28, 2020	21.59	21.77	21.46	21.70	63,200	+0.40(+1.87%)
Sep 25, 2020	20.79	21.37	20.75	21.30	47,435	+0.48(+2.30%)
Sep 24, 2020	21.15	21.15	20.39	20.82	97,477	-0.25(-1.18%)
Sep 23, 2020	21.94	22.02	21.07	21.07	33,200	-0.98(-4.43%)
Sep 22, 2020	21.79	22.16	21.62	22.05	33,695	+0.36(+1.68%)
Sep 21, 2020	21.98	22.04	21.42	21.68	44,039	-0.58(-2.59%)
Sep 18, 2020	22.86	22.89	22.00	22.26	43,423	-0.15(-0.68%)
Sep 17, 2020	22.57	22.57	22.16	22.41	24,292	-0.25(-1.12%)
Sep 16, 2020	22.52	22.83	22.35	22.67	60,454	+0.51(+2.32%)
Sep 15, 2020	22.69	22.69	22.14	22.15	15,357	-0.07(-0.34%)
Sep 14, 2020	22.42	22.50	22.23	22.23	28,370	+0.09(+0.40%)
Sep 11, 2020	22.58	22.58	21.96	22.14	19,355	-0.17(-0.76%)
Sep 10, 2020	23.08	23.08	22.24	22.31	36,771	-0.33(-1.45%)
Sep 09, 2020	22.78	22.98	22.59	22.64	54,107	-0.05(-0.22%)
Sep 08, 2020	23.73	24.12	21.91	22.69	88,228	-1.02(-4.29%)
Sep 04, 2020	23.85	23.91	22.29	23.70	93,566	+0.06(+0.25%)

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.