Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.020 UNCHANGED

Streaming Delayed 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 (%)
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.