Skip to main content

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.410 -0.320 (-4.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.710 7.770 7.390 7.410 9,681,512 -0.32(-4.14%)
Jul 18, 2024 7.920 8.040 7.680 7.730 11,273,058 -0.04(-0.51%)
Jul 17, 2024 7.600 8.040 7.600 7.770 10,698,216 -0.01(-0.13%)
Jul 16, 2024 7.610 7.970 7.500 7.780 12,287,149 +0.17(+2.23%)
Jul 15, 2024 7.300 7.820 7.290 7.610 9,864,118 +0.01(+0.13%)
Jul 12, 2024 7.530 7.800 7.410 7.600 8,020,426 +0.05(+0.66%)
Jul 11, 2024 7.020 7.640 7.020 7.550 14,270,780 +0.57(+8.17%)
Jul 10, 2024 7.030 7.230 6.930 6.980 6,439,067 -0.07(-0.99%)
Jul 09, 2024 7.190 7.290 6.800 7.050 11,927,899 -0.23(-3.16%)
Jul 08, 2024 7.190 7.345 7.180 7.280 5,974,281 +0.12(+1.68%)
Jul 05, 2024 7.400 7.400 7.025 7.160 9,677,271 -0.23(-3.11%)
Jul 03, 2024 7.100 7.520 7.085 7.390 5,970,473 +0.31(+4.38%)
Jul 02, 2024 7.120 7.310 6.910 7.080 10,388,937 -0.14(-1.94%)
Jul 01, 2024 7.330 7.580 7.120 7.220 7,604,184 -0.11(-1.50%)
Jun 28, 2024 7.930 8.140 7.144 7.330 16,812,716 -0.71(-8.83%)
Jun 27, 2024 7.760 8.200 7.730 8.040 12,638,978 +0.22(+2.81%)
Jun 26, 2024 7.570 7.965 7.450 7.820 8,472,536 +0.24(+3.17%)
Jun 25, 2024 7.700 7.711 7.525 7.580 4,220,843 -0.19(-2.45%)
Jun 24, 2024 7.290 7.820 7.290 7.770 8,217,192 +0.42(+5.71%)
Jun 21, 2024 7.320 7.380 7.090 7.350 6,370,044 +0.08(+1.10%)
Jun 20, 2024 7.130 7.360 7.130 7.270 5,807,626 +0.07(+0.97%)
Jun 18, 2024 7.240 7.390 7.190 7.200 4,774,984 -0.07(-0.96%)
Jun 17, 2024 7.080 7.365 6.880 7.270 9,310,843 +0.28(+4.01%)
Jun 14, 2024 7.200 7.340 6.930 6.990 8,666,113 -0.24(-3.32%)
Jun 13, 2024 7.680 7.730 7.170 7.230 10,365,322 -0.46(-5.98%)
Jun 12, 2024 7.790 7.870 7.660 7.690 5,460,712 +0.01(+0.13%)
Jun 11, 2024 7.800 7.800 7.495 7.680 6,185,601 -0.08(-1.03%)
Jun 10, 2024 7.680 7.930 7.640 7.760 6,150,030 +0.05(+0.65%)
Jun 07, 2024 7.630 7.770 7.540 7.710 6,406,853 +0.08(+1.05%)
Jun 06, 2024 7.680 7.810 7.520 7.630 6,850,778 -0.09(-1.17%)
Jun 05, 2024 7.890 7.950 7.650 7.720 6,690,052 -0.15(-1.91%)
Jun 04, 2024 7.750 8.000 7.550 7.870 9,186,598 +0.07(+0.90%)
Jun 03, 2024 7.940 7.990 7.630 7.800 9,146,466 -0.22(-2.74%)
May 31, 2024 8.110 8.115 7.850 8.020 4,800,947 +0.12(+1.52%)
May 30, 2024 7.730 8.090 7.660 7.900 9,752,611 +0.20(+2.60%)
May 29, 2024 7.950 8.070 7.690 7.700 9,781,450 -0.30(-3.75%)
May 28, 2024 8.220 8.248 7.880 8.000 8,997,745 -0.17(-2.08%)
May 24, 2024 8.100 8.530 8.100 8.170 7,250,454 +0.04(+0.49%)
May 23, 2024 8.890 8.930 8.090 8.130 13,442,764 -0.73(-8.24%)
May 22, 2024 9.220 9.285 8.840 8.860 8,605,491 -0.33(-3.59%)
May 21, 2024 9.090 9.230 8.870 9.190 7,732,325 +0.20(+2.22%)
May 20, 2024 9.650 9.720 8.900 8.990 11,503,134 -0.61(-6.35%)
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 8,157,573 +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%)
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.