Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.170 -0.430 (-4.48%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 2024 Add to My Watchlist

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%)

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.