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 )

9.460 +0.130 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 28, 2023 5.570 5.660 5.450 5.530 2,118,352 -0.06(-1.07%)
Apr 27, 2023 6.030 6.030 5.510 5.590 6,822,714 +0.38(+7.29%)
Apr 26, 2023 5.140 5.280 5.095 5.210 2,550,002 +0.08(+1.56%)
Apr 25, 2023 5.250 5.290 5.110 5.130 1,672,075 -0.12(-2.29%)
Apr 24, 2023 5.130 5.300 5.050 5.250 2,124,142 +0.10(+1.94%)
Apr 21, 2023 5.180 5.231 5.130 5.150 1,318,012 -0.03(-0.58%)
Apr 20, 2023 5.450 5.450 5.170 5.180 2,055,794 -0.26(-4.78%)
Apr 19, 2023 5.430 5.450 5.300 5.440 1,108,643 +0.09(+1.68%)
Apr 18, 2023 5.540 5.540 5.310 5.350 1,119,530 -0.11(-2.01%)
Apr 17, 2023 5.420 5.490 5.330 5.460 1,952,571 +0.14(+2.63%)
Apr 14, 2023 5.600 5.600 5.270 5.320 2,752,416 -0.22(-3.97%)
Apr 13, 2023 5.380 5.630 5.380 5.540 1,833,550 +0.12(+2.21%)
Apr 12, 2023 5.300 5.450 5.260 5.420 1,529,700 +0.18(+3.44%)
Apr 11, 2023 5.300 5.400 5.210 5.240 608,639 -0.09(-1.69%)
Apr 10, 2023 5.350 5.420 5.250 5.330 942,191 -0.02(-0.37%)
Apr 06, 2023 5.210 5.510 5.185 5.350 2,204,565 +0.14(+2.69%)
Apr 05, 2023 5.300 5.340 5.100 5.210 1,916,708 -0.11(-2.07%)
Apr 04, 2023 5.460 5.520 5.310 5.320 883,889 -0.13(-2.39%)
Apr 03, 2023 5.800 5.810 5.450 5.450 1,084,604 -0.24(-4.22%)
Mar 31, 2023 5.770 5.850 5.650 5.690 788,687 -0.08(-1.39%)
Mar 30, 2023 5.920 5.920 5.720 5.770 960,864 -0.08(-1.37%)
Mar 29, 2023 5.870 5.980 5.790 5.850 319,224 -0.03(-0.51%)
Mar 28, 2023 5.880 5.920 5.770 5.880 476,436 +0.07(+1.20%)
Mar 27, 2023 5.830 5.870 5.550 5.810 1,771,804 -0.01(-0.17%)
Mar 24, 2023 5.850 5.890 5.750 5.820 845,397 -0.05(-0.85%)
Mar 23, 2023 6.110 6.150 5.850 5.870 1,415,004 -0.21(-3.45%)
Mar 22, 2023 6.150 6.200 6.010 6.080 594,021 -0.10(-1.62%)
Mar 21, 2023 6.120 6.250 5.905 6.180 2,119,051 +0.09(+1.48%)
Mar 20, 2023 6.260 6.375 6.030 6.090 1,178,319 -0.20(-3.18%)
Mar 17, 2023 6.330 6.420 6.160 6.290 1,916,647 +0.00(+0.00%)
Mar 16, 2023 6.250 6.750 6.215 6.290 3,365,054 +0.04(+0.64%)
Mar 15, 2023 6.310 6.340 6.190 6.250 1,325,882 -0.18(-2.80%)
Mar 14, 2023 6.400 6.547 6.380 6.430 822,056 +0.08(+1.26%)
Mar 13, 2023 6.350 6.420 6.300 6.350 1,014,405 -0.11(-1.70%)
Mar 10, 2023 6.550 6.640 6.440 6.460 858,772 -0.10(-1.52%)
Mar 09, 2023 6.790 6.870 6.560 6.560 1,569,313 -0.26(-3.81%)
Mar 08, 2023 7.070 7.070 6.660 6.820 1,071,446 -0.19(-2.71%)
Mar 07, 2023 6.910 7.050 6.740 7.010 1,094,973 +0.10(+1.45%)
Mar 06, 2023 6.990 7.090 6.780 6.910 723,517 -0.02(-0.29%)
Mar 03, 2023 6.830 7.020 6.740 6.930 777,505 +0.15(+2.21%)
Mar 02, 2023 6.500 6.910 6.490 6.780 1,185,108 +0.22(+3.35%)
Mar 01, 2023 6.390 6.640 6.335 6.560 2,484,603 +0.05(+0.77%)
Feb 28, 2023 6.450 6.640 6.450 6.510 695,130 +0.05(+0.77%)
Feb 27, 2023 6.624 6.780 6.450 6.460 848,517 -0.17(-2.56%)
Feb 24, 2023 6.620 6.637 6.470 6.630 786,011 -0.02(-0.30%)
Feb 23, 2023 6.750 6.840 6.610 6.650 694,833 -0.08(-1.19%)
Feb 22, 2023 6.890 6.920 6.700 6.730 1,364,167 -0.13(-1.90%)
Feb 21, 2023 7.140 7.140 6.700 6.860 1,047,301 -0.29(-4.06%)
Feb 17, 2023 7.100 7.170 6.954 7.150 875,299 +0.00(+0.00%)
Feb 16, 2023 6.820 7.250 6.800 7.150 1,935,220 +0.15(+2.14%)
Feb 15, 2023 6.920 7.010 6.790 7.000 980,227 +0.08(+1.16%)
Feb 14, 2023 6.570 6.950 6.560 6.920 1,249,714 +0.26(+3.90%)
Feb 13, 2023 6.800 6.850 6.600 6.660 742,885 -0.06(-0.89%)
Feb 10, 2023 6.470 6.815 6.460 6.720 1,244,158 +0.22(+3.38%)
Feb 09, 2023 6.750 6.848 6.450 6.500 1,151,641 -0.19(-2.84%)
Feb 08, 2023 6.850 6.875 6.690 6.690 411,806 -0.14(-2.05%)
Feb 07, 2023 6.860 6.960 6.711 6.830 913,167 -0.13(-1.87%)
Feb 06, 2023 7.030 7.030 6.850 6.960 387,962 +0.00(+0.00%)
Feb 03, 2023 6.840 7.075 6.820 6.960 1,424,344 +0.13(+1.90%)
Feb 02, 2023 7.050 7.100 6.830 6.830 2,375,643 -0.04(-0.58%)
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.