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 )

6.835 -0.045 (-0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 11, 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 (%)
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%)
Sep 03, 2024 6.500 6.690 6.290 6.500 11,996,997 +0.18(+2.85%)
Aug 30, 2024 6.120 6.500 6.120 6.320 7,599,557 +0.17(+2.76%)
Aug 29, 2024 6.090 6.295 5.990 6.150 6,952,205 +0.10(+1.65%)
Aug 28, 2024 6.270 6.350 6.040 6.050 7,497,881 -0.05(-0.82%)
Aug 27, 2024 6.280 6.490 6.050 6.100 18,514,264 -0.94(-13.35%)
Aug 26, 2024 7.200 7.210 7.020 7.040 5,910,019 -0.11(-1.54%)
Aug 23, 2024 6.980 7.260 6.980 7.150 5,936,907 +0.17(+2.44%)
Aug 22, 2024 7.160 7.260 6.960 6.980 7,134,433 -0.26(-3.59%)
Aug 21, 2024 7.140 7.260 7.070 7.240 5,439,649 +0.14(+1.97%)
Aug 20, 2024 7.530 7.580 7.055 7.100 10,814,776 -0.47(-6.21%)
Aug 19, 2024 7.760 7.797 7.475 7.570 6,785,987 -0.01(-0.13%)
Aug 16, 2024 7.360 7.660 7.360 7.580 8,126,805 +0.18(+2.43%)
Aug 15, 2024 7.500 7.520 7.330 7.400 7,198,956 +0.01(+0.14%)
Aug 14, 2024 7.060 7.560 7.060 7.390 9,073,188 +0.28(+3.94%)
Aug 13, 2024 7.120 7.230 7.020 7.110 6,881,961 +0.04(+0.57%)
Aug 12, 2024 7.220 7.220 6.975 7.070 6,772,097 -0.01(-0.14%)
Aug 09, 2024 7.290 7.300 7.050 7.080 8,230,344 -0.23(-3.15%)
Aug 08, 2024 6.770 7.420 6.645 7.310 14,724,008 +0.68(+10.26%)
Aug 07, 2024 7.150 7.160 6.590 6.630 11,205,046 -0.32(-4.60%)
Aug 06, 2024 6.590 7.187 6.580 6.950 11,882,607 +0.57(+8.93%)
Aug 05, 2024 6.500 6.710 6.195 6.380 15,168,389 -0.57(-8.20%)
Aug 02, 2024 7.240 7.360 6.850 6.950 10,598,556 -0.42(-5.70%)
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.