Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.020 +0.120 (+1.52%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.970	7.040	6.770	7.010	3,565,126	+0.02(+0.29%)
Dec 28, 2023	7.040	7.180	6.880	6.990	4,769,930	+0.06(+0.87%)
Dec 27, 2023	7.150	7.170	6.835	6.930	4,407,407	-0.22(-3.08%)
Dec 26, 2023	6.500	7.360	6.420	7.150	8,156,878	+0.64(+9.83%)
Dec 22, 2023	6.150	6.620	6.040	6.510	4,906,048	+0.52(+8.68%)
Dec 21, 2023	6.150	6.215	5.990	5.990	2,601,572	-0.16(-2.60%)
Dec 20, 2023	6.180	6.270	6.140	6.150	2,086,258	-0.09(-1.44%)
Dec 19, 2023	6.310	6.420	6.200	6.240	2,505,148	-0.12(-1.89%)
Dec 18, 2023	6.590	6.670	6.310	6.360	3,079,702	-0.29(-4.36%)
Dec 15, 2023	6.520	6.680	6.350	6.650	2,469,023	+0.18(+2.78%)
Dec 14, 2023	6.510	6.550	6.200	6.470	4,428,508	+0.00(+0.00%)
Dec 13, 2023	6.100	6.530	6.030	6.470	3,943,773	+0.37(+6.07%)
Dec 12, 2023	7.030	7.060	6.100	6.100	10,093,749	-0.96(-13.60%)
Dec 11, 2023	7.400	7.540	7.020	7.060	4,275,918	-0.40(-5.36%)
Dec 08, 2023	7.680	7.680	7.275	7.460	4,226,378	-0.11(-1.45%)
Dec 07, 2023	7.610	7.680	7.500	7.570	3,027,283	-0.02(-0.26%)
Dec 06, 2023	7.360	7.690	7.221	7.590	8,935,690	+0.34(+4.69%)
Dec 05, 2023	7.250	7.349	7.110	7.250	5,769,048	+0.01(+0.14%)
Dec 04, 2023	6.870	7.552	6.820	7.240	8,899,975	+0.31(+4.47%)

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.