Skip to main content

Advisorshares Pure US Cannabis ETF (NY: MSOS )

10.01 -0.17 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.10 10.01 10.01 10.01 11,546,977 -0.17(-1.67%)
Mar 27, 2024 9.520 10.27 9.190 10.18 14,490,174 +0.79(+8.41%)
Mar 26, 2024 9.090 9.570 9.060 9.390 9,150,210 +0.30(+3.30%)
Mar 25, 2024 9.600 9.770 9.030 9.090 10,622,468 -0.53(-5.51%)
Mar 22, 2024 9.680 9.920 9.390 9.620 9,941,996 -0.12(-1.23%)
Mar 21, 2024 9.080 9.805 8.770 9.740 11,039,395 +0.75(+8.34%)
Mar 20, 2024 9.030 9.250 8.920 8.990 6,881,839 -0.11(-1.21%)
Mar 19, 2024 9.300 9.370 8.970 9.100 10,800,421 -0.36(-3.81%)
Mar 18, 2024 9.100 9.500 8.950 9.460 12,979,165 +0.59(+6.65%)
Mar 15, 2024 8.170 8.940 8.050 8.870 16,483,368 +1.15(+14.90%)
Mar 14, 2024 7.650 7.870 7.550 7.720 4,501,602 +0.00(+0.00%)
Mar 13, 2024 7.400 7.780 7.360 7.720 5,293,702 +0.30(+4.04%)
Mar 12, 2024 7.520 7.680 7.300 7.420 5,515,243 -0.06(-0.80%)
Mar 11, 2024 7.840 7.960 7.360 7.480 9,452,720 -0.62(-7.65%)
Mar 08, 2024 8.030 8.179 7.870 8.100 7,544,526 +0.35(+4.52%)
Mar 07, 2024 7.870 8.080 7.580 7.750 9,122,675 -0.21(-2.64%)
Mar 06, 2024 8.450 8.550 7.900 7.960 12,086,344 -0.60(-7.01%)
Mar 05, 2024 8.520 8.930 8.240 8.560 9,393,646 -0.04(-0.47%)
Mar 04, 2024 8.870 8.890 8.550 8.600 4,010,725 -0.27(-3.04%)
Mar 01, 2024 8.640 8.960 8.550 8.870 5,555,001 +0.27(+3.14%)
Feb 29, 2024 8.850 9.160 8.520 8.600 6,133,746 -0.15(-1.71%)
Feb 28, 2024 8.760 9.130 8.660 8.750 4,571,871 -0.05(-0.57%)
Feb 27, 2024 9.140 9.275 8.800 8.800 6,130,561 -0.37(-4.03%)
Feb 26, 2024 9.670 9.690 9.020 9.170 6,182,082 -0.45(-4.68%)
Feb 23, 2024 9.230 9.640 9.140 9.620 8,066,698 +0.44(+4.79%)
Feb 22, 2024 8.900 9.200 8.820 9.180 6,657,690 +0.36(+4.08%)
Feb 21, 2024 8.810 8.930 8.635 8.820 3,510,328 -0.02(-0.23%)
Feb 20, 2024 8.890 8.960 8.620 8.840 3,427,598 -0.17(-1.89%)
Feb 16, 2024 9.090 9.140 8.650 9.010 5,928,415 +0.01(+0.11%)
Feb 15, 2024 8.740 9.260 8.730 9.000 7,503,968 +0.41(+4.77%)
Feb 14, 2024 8.620 8.740 8.280 8.590 7,749,475 +0.01(+0.12%)
Feb 13, 2024 8.570 9.090 8.430 8.580 8,296,230 -0.25(-2.83%)
Feb 12, 2024 9.720 9.739 8.760 8.830 10,775,564 -0.80(-8.31%)
Feb 09, 2024 9.960 9.960 9.580 9.630 4,894,553 -0.17(-1.73%)
Feb 08, 2024 10.18 10.18 9.550 9.800 9,026,483 -0.33(-3.26%)
Feb 07, 2024 10.28 10.46 10.07 10.13 5,517,558 -0.24(-2.31%)
Feb 06, 2024 9.840 10.64 9.810 10.37 11,830,323 +0.46(+4.64%)
Feb 05, 2024 10.24 10.29 9.780 9.910 5,769,987 -0.30(-2.94%)
Feb 02, 2024 10.00 10.64 9.790 10.21 15,764,286 +0.15(+1.49%)
Feb 01, 2024 9.440 10.16 9.350 10.06 10,769,776 +0.68(+7.25%)
Jan 31, 2024 9.360 9.640 9.131 9.380 5,500,708 -0.08(-0.85%)
Jan 30, 2024 9.390 9.691 9.240 9.460 6,279,299 +0.12(+1.28%)
Jan 29, 2024 9.150 9.348 8.832 9.340 4,537,363 +0.22(+2.41%)
Jan 26, 2024 9.350 9.440 9.110 9.120 6,306,016 -0.12(-1.30%)
Jan 25, 2024 9.020 9.290 8.840 9.240 5,893,499 +0.25(+2.78%)
Jan 24, 2024 8.640 9.240 8.500 8.990 12,194,019 +0.52(+6.14%)
Jan 23, 2024 8.560 8.640 8.370 8.470 3,161,962 -0.18(-2.08%)
Jan 22, 2024 8.530 8.750 8.360 8.650 5,781,942 +0.21(+2.49%)
Jan 19, 2024 8.110 8.560 7.700 8.440 7,639,702 +0.45(+5.63%)
Jan 18, 2024 8.470 8.550 7.920 7.990 6,311,241 -0.40(-4.77%)
Jan 17, 2024 8.700 8.710 8.350 8.390 4,613,976 -0.34(-3.89%)
Jan 16, 2024 8.770 9.050 8.310 8.730 16,338,952 +0.53(+6.46%)
Jan 12, 2024 7.550 8.220 7.540 8.200 12,997,896 +0.76(+10.22%)
Jan 11, 2024 7.040 7.490 7.040 7.440 4,885,368 +0.33(+4.64%)
Jan 10, 2024 7.600 7.628 7.060 7.110 5,983,235 -0.46(-6.08%)
Jan 09, 2024 7.800 7.830 7.390 7.570 4,443,473 -0.18(-2.32%)
Jan 08, 2024 8.010 8.040 7.670 7.750 6,444,591 -0.16(-2.02%)
Jan 05, 2024 7.290 8.120 7.095 7.910 10,318,069 +0.50(+6.75%)
Jan 04, 2024 7.200 7.545 7.130 7.410 6,161,249 +0.27(+3.78%)
Jan 03, 2024 6.770 7.210 6.620 7.140 10,657,558 +0.38(+5.62%)
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.