Skip to main content

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.600 -0.180 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 9.970 9.970 9.418 9.600 12,047,130 -0.18(-1.84%)
May 16, 2024 9.650 10.50 9.590 9.780 26,549,684 +0.17(+1.77%)
May 15, 2024 9.760 9.770 9.455 9.610 7,167,351 -0.04(-0.41%)
May 14, 2024 9.440 9.790 9.240 9.650 9,425,756 +0.19(+2.01%)
May 13, 2024 9.340 9.523 9.070 9.460 7,913,339 +0.13(+1.39%)
May 10, 2024 9.450 9.450 8.900 9.330 7,829,069 -0.02(-0.21%)
May 09, 2024 9.100 9.450 9.100 9.350 8,274,419 +0.39(+4.35%)
May 08, 2024 8.800 9.130 8.770 8.960 8,157,558 +0.07(+0.79%)
May 07, 2024 9.390 9.620 8.760 8.890 11,904,529 -0.51(-5.43%)
May 06, 2024 9.740 9.940 9.320 9.400 9,692,555 -0.27(-2.79%)
May 03, 2024 9.760 9.960 9.480 9.670 8,377,924 +0.05(+0.52%)
May 02, 2024 9.740 10.06 9.525 9.620 9,655,391 +0.05(+0.52%)
May 01, 2024 11.05 11.07 9.475 9.570 28,938,752 -1.69(-15.01%)
Apr 30, 2024 8.860 11.37 8.760 11.26 50,432,720 +2.24(+24.83%)
Apr 29, 2024 8.800 9.190 8.390 9.020 11,701,128 +0.24(+2.73%)
Apr 26, 2024 8.360 8.880 8.320 8.780 7,463,100 +0.36(+4.28%)
Apr 25, 2024 8.690 8.800 8.370 8.420 9,215,304 -0.40(-4.54%)
Apr 24, 2024 8.780 9.015 8.590 8.820 8,453,809 +0.08(+0.92%)
Apr 23, 2024 8.720 8.905 8.590 8.740 6,633,361 +0.17(+1.98%)
Apr 22, 2024 8.790 8.860 8.440 8.570 7,280,686 -0.19(-2.17%)
Apr 19, 2024 9.020 9.255 8.730 8.760 8,349,126 -0.49(-5.30%)
Apr 18, 2024 9.500 9.530 9.080 9.250 8,905,347 -0.27(-2.84%)
Apr 17, 2024 8.980 9.590 8.830 9.520 12,984,830 +0.56(+6.25%)
Apr 16, 2024 8.820 9.050 8.554 8.960 7,400,062 -0.03(-0.33%)
Apr 15, 2024 8.970 9.070 8.630 8.990 9,711,908 +0.07(+0.78%)
Apr 12, 2024 9.590 9.690 8.610 8.920 14,668,524 -0.71(-7.37%)
Apr 11, 2024 9.730 9.920 9.300 9.630 9,730,968 -0.10(-1.03%)
Apr 10, 2024 9.790 10.07 9.660 9.730 8,102,627 -0.39(-3.85%)
Apr 09, 2024 10.10 10.17 9.730 10.12 10,810,430 +0.00(+0.00%)
Apr 08, 2024 10.20 10.34 9.840 10.12 8,876,349 +0.00(+0.00%)
Apr 05, 2024 9.590 10.15 9.480 10.12 10,567,696 +0.65(+6.86%)
Apr 04, 2024 10.50 10.96 9.250 9.470 22,275,388 -1.00(-9.55%)
Apr 03, 2024 10.14 10.55 9.952 10.47 9,487,682 +0.34(+3.36%)
Apr 02, 2024 10.40 10.43 10.07 10.13 8,608,169 -0.20(-1.94%)
Apr 01, 2024 9.990 10.42 9.890 10.33 10,412,764 +0.32(+3.20%)
Mar 28, 2024 10.10 10.01 10.01 10.01 11,551,819 -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%)
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.