AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data
8.78 ↑0.36 (4.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSOS is up 0.45% a day on average. There have been 15 days where AdvisorShares Pure US Cannabis ETF closed green and 15 days where MSOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.36 | 8.78 | ↑$0.42 (5.02%) | 8.32 | 8.88 | 7.45M |
| 2024-04-25 | 8.69 | 8.42 | ↓$0.27 (-3.11%) | 8.37 | 8.80 | 9.10M |
| 2024-04-24 | 8.78 | 8.82 | ↑$0.04 (0.46%) | 8.59 | 9.02 | 8.45M |
| 2024-04-23 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.63 | 8.91 | 6.61M |
| 2024-04-22 | 8.79 | 8.57 | ↓$0.22 (-2.50%) | 8.44 | 8.86 | 7.27M |
| 2024-04-19 | 9.02 | 8.76 | ↓$0.26 (-2.88%) | 8.73 | 9.26 | 8.25M |
| 2024-04-18 | 9.50 | 9.25 | ↓$0.25 (-2.63%) | 9.08 | 9.53 | 8.89M |
| 2024-04-17 | 8.98 | 9.52 | ↑$0.54 (6.01%) | 8.83 | 9.59 | 12.90M |
| 2024-04-16 | 8.82 | 8.96 | ↑$0.14 (1.59%) | 8.55 | 9.05 | 7.35M |
| 2024-04-15 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.63 | 9.07 | 9.70M |
| 2024-04-12 | 9.59 | 8.92 | ↓$0.67 (-6.99%) | 8.61 | 9.69 | 14.64M |
| 2024-04-11 | 9.73 | 9.63 | ↓$0.10 (-1.03%) | 9.30 | 9.92 | 9.72M |
| 2024-04-10 | 9.79 | 9.73 | ↓$0.06 (-0.61%) | 9.66 | 10.07 | 8.10M |
| 2024-04-09 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 9.73 | 10.17 | 10.80M |
| 2024-04-08 | 10.20 | 10.12 | ↓$0.08 (-0.78%) | 9.84 | 10.34 | 8.87M |
| 2024-04-05 | 9.59 | 10.12 | ↑$0.53 (5.53%) | 9.48 | 10.15 | 10.54M |
| 2024-04-04 | 10.50 | 9.47 | ↓$1.03 (-9.81%) | 9.25 | 10.96 | 22.15M |
| 2024-04-03 | 10.14 | 10.47 | ↑$0.33 (3.25%) | 9.95 | 10.55 | 9.40M |
| 2024-04-02 | 10.40 | 10.13 | ↓$0.27 (-2.60%) | 10.07 | 10.43 | 8.60M |
| 2024-04-01 | 9.99 | 10.33 | ↑$0.34 (3.40%) | 9.89 | 10.42 | 9.77M |
| 2024-03-28 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 9.74 | 10.36 | 11.50M |
| 2024-03-27 | 9.52 | 10.18 | ↑$0.66 (6.93%) | 9.19 | 10.27 | 14.35M |
| 2024-03-26 | 9.09 | 9.39 | ↑$0.30 (3.30%) | 9.06 | 9.57 | 9.14M |
| 2024-03-25 | 9.60 | 9.09 | ↓$0.51 (-5.31%) | 9.03 | 9.77 | 10.54M |
| 2024-03-22 | 9.68 | 9.62 | ↓$0.06 (-0.62%) | 9.39 | 9.92 | 9.86M |
| 2024-03-21 | 9.08 | 9.74 | ↑$0.66 (7.27%) | 8.77 | 9.81 | 10.69M |
| 2024-03-20 | 9.03 | 8.99 | ↓$0.04 (-0.44%) | 8.92 | 9.25 | 6.83M |
| 2024-03-19 | 9.30 | 9.10 | ↓$0.20 (-2.15%) | 8.97 | 9.37 | 10.73M |
| 2024-03-18 | 9.10 | 9.46 | ↑$0.36 (3.96%) | 8.95 | 9.50 | 12.91M |
| 2024-03-15 | 8.17 | 8.87 | ↑$0.70 (8.57%) | 8.06 | 8.94 | 16.03M |
Create an account or log in to view more rows.
$MSOS futs ripping
$MSOS every dip gets bought up.
$MSOS has just been halted from trading.
$MSOS Good morning gang!
$MSOS shorters eat my shit
$MSOS gets me every time lol
$MSOS Very bullish action
$MSOS is being added
$MSOS Tendie tickets on discount today!!!
$MSOS has just been halted from trading.