Skip to main content

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.620 +0.440 (+4.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.580 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%)
Jan 02, 2024 7.000 7.080 6.592 6.760 4,468,711 -0.25(-3.57%)
Dec 29, 2023 6.970 7.040 6.770 7.010 3,565,126 +0.02(+0.29%)
Dec 28, 2023 7.040 7.180 6.880 6.990 4,769,930 +0.06(+0.87%)
Dec 27, 2023 7.150 7.170 6.835 6.930 4,407,407 -0.22(-3.08%)
Dec 26, 2023 6.500 7.360 6.420 7.150 8,156,878 +0.64(+9.83%)
Dec 22, 2023 6.150 6.620 6.040 6.510 4,906,048 +0.52(+8.68%)
Dec 21, 2023 6.150 6.215 5.990 5.990 2,601,572 -0.16(-2.60%)
Dec 20, 2023 6.180 6.270 6.140 6.150 2,086,258 -0.09(-1.44%)
Dec 19, 2023 6.310 6.420 6.200 6.240 2,505,148 -0.12(-1.89%)
Dec 18, 2023 6.590 6.670 6.310 6.360 3,079,702 -0.29(-4.36%)
Dec 15, 2023 6.520 6.680 6.350 6.650 2,469,023 +0.18(+2.78%)
Dec 14, 2023 6.510 6.550 6.200 6.470 4,428,508 +0.00(+0.00%)
Dec 13, 2023 6.100 6.530 6.030 6.470 3,943,773 +0.37(+6.07%)
Dec 12, 2023 7.030 7.060 6.100 6.100 10,093,749 -0.96(-13.60%)
Dec 11, 2023 7.400 7.540 7.020 7.060 4,275,918 -0.40(-5.36%)
Dec 08, 2023 7.680 7.680 7.275 7.460 4,226,378 -0.11(-1.45%)
Dec 07, 2023 7.610 7.680 7.500 7.570 3,027,283 -0.02(-0.26%)
Dec 06, 2023 7.360 7.690 7.221 7.590 8,935,690 +0.34(+4.69%)
Dec 05, 2023 7.250 7.349 7.110 7.250 5,769,048 +0.01(+0.14%)
Dec 04, 2023 6.870 7.552 6.820 7.240 8,899,975 +0.31(+4.47%)
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.