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 )

4.450 -0.120 (-2.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.570 4.645 4.360 4.450 7,693,415 -0.12(-2.63%)
Nov 21, 2024 4.690 4.890 4.430 4.570 11,693,908 -0.19(-3.99%)
Nov 20, 2024 4.740 4.910 4.653 4.760 10,613,262 +0.08(+1.71%)
Nov 19, 2024 4.900 4.950 4.625 4.680 11,705,548 -0.23(-4.68%)
Nov 18, 2024 4.920 5.180 4.860 4.910 11,933,325 -0.15(-2.96%)
Nov 15, 2024 4.850 5.070 4.790 5.060 10,768,661 +0.16(+3.27%)
Nov 14, 2024 5.050 5.250 4.835 4.900 21,453,252 -0.29(-5.59%)
Nov 13, 2024 4.770 5.320 4.440 5.190 36,082,108 +0.47(+9.96%)
Nov 12, 2024 4.070 4.810 4.050 4.720 35,394,164 +0.67(+16.54%)
Nov 11, 2024 4.800 4.890 4.000 4.050 36,890,376 -0.84(-17.18%)
Nov 08, 2024 5.330 5.480 4.890 4.890 13,008,241 -0.33(-6.32%)
Nov 07, 2024 5.100 5.330 4.990 5.220 13,886,841 +0.25(+5.03%)
Nov 06, 2024 5.490 5.490 4.800 4.970 52,069,868 -1.90(-27.66%)
Nov 05, 2024 7.100 7.140 6.830 6.870 11,812,437 -0.31(-4.32%)
Nov 04, 2024 7.050 7.229 6.980 7.180 14,863,740 +0.29(+4.21%)
Nov 01, 2024 6.590 6.950 6.590 6.890 9,210,691 +0.29(+4.39%)
Oct 31, 2024 6.790 6.790 6.560 6.600 11,862,312 -0.09(-1.35%)
Oct 30, 2024 6.920 6.940 6.670 6.690 12,120,906 -0.11(-1.62%)
Oct 29, 2024 7.240 7.299 6.780 6.800 12,234,679 -0.49(-6.72%)
Oct 28, 2024 7.550 7.605 7.285 7.290 10,982,609 -0.30(-3.95%)
Oct 25, 2024 7.600 7.645 7.465 7.590 6,230,791 +0.14(+1.88%)
Oct 24, 2024 7.830 7.870 7.410 7.450 9,655,665 -0.35(-4.49%)
Oct 23, 2024 7.620 7.920 7.580 7.800 11,085,146 +0.12(+1.56%)
Oct 22, 2024 7.140 7.823 7.035 7.680 19,633,254 +0.58(+8.17%)
Oct 21, 2024 7.070 7.260 7.050 7.100 6,219,694 -0.07(-0.98%)
Oct 18, 2024 7.150 7.220 7.065 7.170 5,392,206 +0.05(+0.70%)
Oct 17, 2024 7.000 7.130 6.950 7.120 7,281,658 +0.13(+1.86%)
Oct 16, 2024 6.890 7.090 6.890 6.990 6,015,035 +0.10(+1.45%)
Oct 15, 2024 7.010 7.020 6.865 6.890 7,402,306 -0.14(-1.99%)
Oct 14, 2024 6.990 7.065 6.861 7.030 5,170,536 +0.19(+2.78%)
Oct 11, 2024 6.830 6.910 6.790 6.840 6,273,651 -0.04(-0.58%)
Oct 10, 2024 6.830 6.980 6.821 6.880 4,720,937 +0.01(+0.15%)
Oct 09, 2024 6.980 7.020 6.840 6.870 6,537,169 -0.07(-1.01%)
Oct 08, 2024 6.950 7.010 6.885 6.940 3,041,570 +0.07(+1.02%)
Oct 07, 2024 7.030 7.110 6.860 6.870 5,576,813 -0.21(-2.97%)
Oct 04, 2024 7.130 7.190 7.020 7.080 4,931,649 -0.02(-0.28%)
Oct 03, 2024 6.920 7.140 6.920 7.100 6,300,146 +0.13(+1.87%)
Oct 02, 2024 6.980 7.090 6.881 6.970 6,729,425 +0.00(+0.00%)
Oct 01, 2024 7.160 7.240 6.960 6.970 10,964,990 -0.20(-2.79%)
Sep 30, 2024 7.070 7.330 7.055 7.170 9,539,416 +0.10(+1.41%)
Sep 27, 2024 7.230 7.280 7.040 7.070 6,263,352 -0.06(-0.84%)
Sep 26, 2024 7.070 7.170 7.005 7.130 7,033,229 +0.13(+1.86%)
Sep 25, 2024 7.180 7.210 6.990 7.000 7,077,428 -0.20(-2.78%)
Sep 24, 2024 6.850 7.365 6.801 7.200 9,062,842 +0.18(+2.56%)
Sep 23, 2024 6.740 7.090 6.655 7.020 10,375,763 +0.33(+4.93%)
Sep 20, 2024 6.850 6.870 6.650 6.690 8,528,409 -0.17(-2.48%)
Sep 19, 2024 6.900 6.990 6.810 6.860 7,390,794 +0.05(+0.73%)
Sep 18, 2024 6.950 7.100 6.800 6.810 7,193,776 -0.09(-1.30%)
Sep 17, 2024 7.120 7.130 6.870 6.900 9,078,253 -0.14(-1.99%)
Sep 16, 2024 6.850 7.140 6.810 7.040 9,191,506 +0.17(+2.47%)
Sep 13, 2024 6.850 6.950 6.740 6.870 5,166,551 +0.10(+1.48%)
Sep 12, 2024 6.830 6.960 6.740 6.770 6,342,099 -0.09(-1.31%)
Sep 11, 2024 6.950 7.000 6.810 6.860 8,198,699 -0.05(-0.72%)
Sep 10, 2024 7.190 7.220 6.910 6.910 10,259,197 -0.23(-3.22%)
Sep 09, 2024 6.900 7.240 6.800 7.140 17,558,340 +0.73(+11.39%)
Sep 06, 2024 6.570 6.660 6.365 6.410 6,189,939 -0.19(-2.88%)
Sep 05, 2024 6.430 6.750 6.430 6.600 7,098,964 +0.12(+1.85%)
Sep 04, 2024 6.500 6.780 6.391 6.480 9,458,591 -0.02(-0.31%)
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.