Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.000 -0.170 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2023 6.630 7.100 6.570 6.870 3,870,094 +0.17(+2.54%)
Jan 31, 2023 6.400 6.990 6.350 6.700 2,917,606 +0.30(+4.69%)
Jan 30, 2023 6.350 6.490 6.290 6.400 896,985 -0.05(-0.78%)
Jan 27, 2023 6.200 6.490 6.150 6.450 1,216,252 +0.27(+4.37%)
Jan 26, 2023 6.450 6.580 6.090 6.180 2,254,057 -0.25(-3.89%)
Jan 25, 2023 6.650 6.650 6.400 6.430 1,672,996 -0.21(-3.16%)
Jan 24, 2023 6.700 6.750 6.630 6.640 991,456 -0.11(-1.63%)
Jan 23, 2023 6.870 6.890 6.720 6.750 1,108,496 -0.08(-1.17%)
Jan 20, 2023 6.900 6.960 6.770 6.830 910,434 +0.03(+0.44%)
Jan 19, 2023 6.990 7.030 6.760 6.800 1,194,931 -0.21(-3.00%)
Jan 18, 2023 7.300 7.300 6.980 7.010 1,086,945 -0.22(-3.04%)
Jan 17, 2023 7.040 7.270 7.040 7.230 1,018,935 +0.21(+2.99%)
Jan 13, 2023 6.930 7.110 6.920 7.020 650,435 -0.05(-0.71%)
Jan 12, 2023 7.000 7.190 6.880 7.070 1,383,107 +0.09(+1.29%)
Jan 11, 2023 6.990 7.210 6.900 6.980 993,771 +0.07(+1.01%)
Jan 10, 2023 6.830 6.990 6.830 6.910 701,606 +0.05(+0.73%)
Jan 09, 2023 7.250 7.250 6.850 6.860 1,579,825 -0.24(-3.38%)
Jan 06, 2023 7.280 7.360 7.070 7.100 1,273,098 -0.16(-2.20%)
Jan 05, 2023 7.090 7.280 7.000 7.260 1,054,363 +0.16(+2.25%)
Jan 04, 2023 6.900 7.170 6.785 7.100 1,416,437 +0.23(+3.35%)
Jan 03, 2023 7.140 7.290 6.760 6.870 1,447,974 -0.12(-1.72%)
Dec 30, 2022 6.770 7.040 6.655 6.990 2,591,995 +0.01(+0.14%)
Dec 29, 2022 6.800 7.040 6.670 6.980 2,190,021 +0.48(+7.38%)
Dec 28, 2022 6.780 7.030 6.360 6.500 3,098,651 -0.24(-3.56%)
Dec 27, 2022 7.240 7.239 6.640 6.740 2,943,516 -0.47(-6.52%)
Dec 23, 2022 6.670 7.280 6.670 7.210 4,213,993 +0.53(+7.93%)
Dec 22, 2022 6.770 6.950 6.640 6.680 2,199,142 -0.18(-2.62%)
Dec 21, 2022 6.900 7.070 6.530 6.860 4,497,281 +0.10(+1.48%)
Dec 20, 2022 7.080 7.640 6.760 6.760 5,928,162 -0.46(-6.37%)
Dec 19, 2022 8.550 8.650 7.180 7.220 9,143,748 -1.59(-18.05%)
Dec 16, 2022 8.280 9.160 8.210 8.810 7,330,399 +0.69(+8.50%)
Dec 15, 2022 8.580 9.080 8.050 8.120 3,315,494 -0.35(-4.13%)
Dec 14, 2022 9.010 9.060 8.410 8.470 4,589,519 -0.53(-5.89%)
Dec 13, 2022 9.600 9.800 8.970 9.000 4,092,293 -0.51(-5.36%)
Dec 12, 2022 10.15 10.30 9.390 9.510 4,744,609 -0.71(-6.95%)
Dec 09, 2022 10.05 10.55 10.01 10.22 3,245,472 +0.17(+1.69%)
Dec 08, 2022 11.11 11.15 10.03 10.05 5,901,369 -1.13(-10.11%)
Dec 07, 2022 11.60 11.66 10.97 11.18 5,885,663 -0.77(-6.44%)
Dec 06, 2022 13.60 13.62 11.71 11.95 11,370,945 -1.76(-12.84%)
Dec 05, 2022 13.70 14.60 13.17 13.71 11,427,985 +0.50(+3.79%)
Dec 02, 2022 12.36 13.49 12.15 13.21 7,391,133 +0.46(+3.61%)
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.