Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.550 -0.140 (-1.82%)

Streaming Delayed Price Updated: 12:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.390	5.620	5.340	5.620	2,361,803	+0.24(+4.46%)
Jul 28, 2023	5.100	5.380	5.100	5.380	3,441,466	+0.26(+5.08%)
Jul 27, 2023	5.120	5.220	5.110	5.120	2,035,712	-0.01(-0.19%)
Jul 26, 2023	5.180	5.350	5.075	5.130	3,150,282	-0.01(-0.19%)
Jul 25, 2023	5.270	5.300	5.120	5.140	1,980,225	-0.08(-1.53%)
Jul 24, 2023	5.350	5.410	5.200	5.220	2,294,837	-0.12(-2.25%)
Jul 21, 2023	5.500	5.540	5.340	5.340	2,476,001	-0.17(-3.09%)
Jul 20, 2023	5.560	5.625	5.350	5.510	3,555,602	-0.09(-1.61%)
Jul 19, 2023	5.670	5.770	5.570	5.600	1,996,490	-0.04(-0.71%)
Jul 18, 2023	5.750	5.820	5.640	5.640	2,015,020	-0.06(-1.05%)
Jul 17, 2023	5.940	6.000	5.660	5.700	2,684,689	-0.30(-5.00%)
Jul 14, 2023	6.100	6.170	5.960	6.000	2,536,060	-0.17(-2.76%)
Jul 13, 2023	6.020	6.359	5.880	6.170	4,172,016	+0.22(+3.70%)
Jul 12, 2023	6.230	6.230	5.890	5.950	3,623,964	-0.28(-4.49%)
Jul 11, 2023	6.200	6.250	6.085	6.230	3,044,320	+0.09(+1.47%)
Jul 10, 2023	6.450	6.500	6.110	6.140	5,685,703	-0.11(-1.76%)
Jul 07, 2023	5.800	6.280	5.710	6.250	4,536,734	+0.48(+8.32%)
Jul 06, 2023	5.760	6.020	5.715	5.770	2,983,845	-0.08(-1.37%)
Jul 05, 2023	5.990	6.050	5.830	5.850	2,750,320	-0.17(-2.82%)

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.