Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.230 -0.460 (-5.98%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	48.20	48.66	46.22	47.75	1,382,440	-0.44(-0.91%)
Feb 25, 2021	50.36	50.61	47.47	48.19	1,541,822	-2.13(-4.24%)
Feb 24, 2021	50.54	50.93	49.96	50.33	846,612	-0.15(-0.30%)
Feb 23, 2021	49.56	50.53	46.15	50.48	2,224,692	-0.38(-0.75%)
Feb 22, 2021	51.51	51.62	50.43	50.85	791,205	-0.94(-1.81%)
Feb 19, 2021	50.29	52.06	50.11	51.79	836,985	+2.17(+4.38%)
Feb 18, 2021	51.36	51.37	49.43	49.62	1,013,272	-1.75(-3.42%)
Feb 17, 2021	52.62	52.79	50.38	51.37	1,117,738	-1.42(-2.68%)
Feb 16, 2021	52.29	53.30	52.25	52.79	1,106,304	+1.22(+2.36%)
Feb 12, 2021	50.86	53.09	50.47	51.57	1,336,910	+0.24(+0.47%)
Feb 11, 2021	54.57	54.57	50.36	51.33	2,923,648	-3.56(-6.48%)
Feb 10, 2021	54.88	55.75	52.10	54.89	2,286,867	+2.08(+3.95%)
Feb 09, 2021	51.94	53.32	51.94	52.81	1,454,547	+1.58(+3.08%)
Feb 08, 2021	49.87	51.34	49.87	51.23	1,123,793	+2.12(+4.33%)
Feb 05, 2021	49.49	49.95	48.89	49.11	1,053,903	+0.25(+0.51%)
Feb 04, 2021	47.93	48.86	47.17	48.86	1,156,785	+1.83(+3.90%)
Feb 03, 2021	47.27	48.32	46.47	47.03	1,859,222	+1.36(+2.97%)
Feb 02, 2021	43.85	45.77	43.81	45.67	1,147,738	+2.37(+5.48%)

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.