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 (%)
Sep 29, 2023	8.210	8.320	7.770	7.940	6,376,095	-0.10(-1.24%)
Sep 28, 2023	8.100	8.300	7.670	8.040	9,310,486	-0.04(-0.50%)
Sep 27, 2023	8.480	8.800	7.930	8.080	14,675,077	-0.01(-0.12%)
Sep 26, 2023	8.220	8.450	7.920	8.090	10,973,929	+0.19(+2.41%)
Sep 25, 2023	8.270	8.080	7.900	7.900	9,160,585	-0.14(-1.74%)
Sep 22, 2023	7.970	8.090	7.730	8.040	2,983,436	+0.27(+3.47%)
Sep 21, 2023	8.000	8.120	7.620	7.770	7,038,234	-0.45(-5.47%)
Sep 20, 2023	8.110	8.540	8.100	8.220	5,522,743	+0.10(+1.23%)
Sep 19, 2023	8.710	8.870	7.990	8.120	12,671,028	-0.75(-8.46%)
Sep 18, 2023	8.950	9.039	8.510	8.870	7,254,873	-0.20(-2.21%)
Sep 15, 2023	9.860	9.880	8.870	9.070	16,240,525	+0.09(+1.00%)
Sep 14, 2023	8.770	9.210	8.660	8.980	8,349,367	+0.54(+6.40%)
Sep 13, 2023	8.630	9.000	8.132	8.440	8,550,605	-0.07(-0.82%)
Sep 12, 2023	9.170	9.200	8.082	8.510	10,164,813	-0.62(-6.79%)
Sep 11, 2023	8.730	9.270	8.610	9.130	12,646,588	+0.83(+10.00%)
Sep 08, 2023	8.220	9.070	7.980	8.300	18,635,356	+0.31(+3.88%)
Sep 07, 2023	8.230	8.570	7.775	7.990	17,043,260	+0.11(+1.40%)
Sep 06, 2023	8.560	8.610	7.880	7.880	19,709,514	-0.20(-2.48%)
Sep 05, 2023	7.150	8.150	7.000	8.080	19,090,332	+1.27(+18.65%)

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.