Indicators

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.710 +0.080 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.54	41.73	41.28	41.42	354,134	-0.01(-0.02%)
May 27, 2021	41.28	41.50	40.68	41.43	461,526	+0.47(+1.14%)
May 26, 2021	40.34	41.05	40.11	40.96	312,512	+0.76(+1.88%)
May 25, 2021	39.99	40.64	39.89	40.21	256,421	+0.22(+0.55%)
May 24, 2021	39.83	40.19	39.72	39.99	261,176	+0.43(+1.08%)
May 21, 2021	39.89	39.99	39.34	39.56	379,747	-0.20(-0.50%)
May 20, 2021	39.42	39.83	39.35	39.76	317,993	+0.32(+0.81%)
May 19, 2021	39.52	39.76	39.06	39.44	536,569	-1.06(-2.61%)
May 18, 2021	40.65	40.85	40.25	40.49	327,932	-0.18(-0.44%)
May 17, 2021	40.51	40.95	40.21	40.67	389,487	+0.19(+0.47%)
May 14, 2021	39.52	40.48	39.49	40.48	396,668	+1.28(+3.26%)
May 13, 2021	40.47	40.50	38.15	39.21	660,286	-1.16(-2.87%)
May 12, 2021	40.97	41.31	39.64	40.36	636,166	-1.00(-2.41%)
May 11, 2021	39.97	41.46	39.49	41.36	1,122,028	-0.05(-0.12%)
May 10, 2021	43.06	43.18	41.25	41.41	442,328	-1.02(-2.40%)
May 07, 2021	42.02	42.63	41.88	42.43	370,510	+0.59(+1.41%)
May 06, 2021	42.38	42.78	41.20	41.84	449,007	-0.80(-1.87%)
May 05, 2021	42.77	43.17	42.32	42.64	537,364	+0.09(+0.21%)
May 04, 2021	43.10	43.16	41.17	42.55	1,005,235	-0.92(-2.11%)

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.