Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.560 -0.130 (-1.69%)

Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.400	6.990	6.350	6.700	2,917,606	+0.30(+4.69%)
Jan 30, 2023	6.350	6.490	6.290	6.400	896,985	-0.05(-0.78%)
Jan 27, 2023	6.200	6.490	6.150	6.450	1,216,252	+0.27(+4.37%)
Jan 26, 2023	6.450	6.580	6.090	6.180	2,254,057	-0.25(-3.89%)
Jan 25, 2023	6.650	6.650	6.400	6.430	1,672,996	-0.21(-3.16%)
Jan 24, 2023	6.700	6.750	6.630	6.640	991,456	-0.11(-1.63%)
Jan 23, 2023	6.870	6.890	6.720	6.750	1,108,496	-0.08(-1.17%)
Jan 20, 2023	6.900	6.960	6.770	6.830	910,434	+0.03(+0.44%)
Jan 19, 2023	6.990	7.030	6.760	6.800	1,194,931	-0.21(-3.00%)
Jan 18, 2023	7.300	7.300	6.980	7.010	1,086,945	-0.22(-3.04%)
Jan 17, 2023	7.040	7.270	7.040	7.230	1,018,935	+0.21(+2.99%)
Jan 13, 2023	6.930	7.110	6.920	7.020	650,435	-0.05(-0.71%)
Jan 12, 2023	7.000	7.190	6.880	7.070	1,383,107	+0.09(+1.29%)
Jan 11, 2023	6.990	7.210	6.900	6.980	993,771	+0.07(+1.01%)
Jan 10, 2023	6.830	6.990	6.830	6.910	701,606	+0.05(+0.73%)
Jan 09, 2023	7.250	7.250	6.850	6.860	1,579,825	-0.24(-3.38%)
Jan 06, 2023	7.280	7.360	7.070	7.100	1,273,098	-0.16(-2.20%)
Jan 05, 2023	7.090	7.280	7.000	7.260	1,054,363	+0.16(+2.25%)
Jan 04, 2023	6.900	7.170	6.785	7.100	1,416,437	+0.23(+3.35%)

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.