AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data

6.86 ↓0.10 (-1.44%)
As of February 7, 2023, 3:52pm EST.

Historical Data

In the past 30 trading days, MSOS is down -0.19% a day on average. There have been 14 days where AdvisorShares Pure US Cannabis ETF closed green and 16 days where MSOS closed red.

DateOpenCloseChangeLowHighVolume
2023-02-067.036.96↓$0.07 (-1.00%)6.867.03387.48K
2023-02-036.846.96↑$0.12 (1.78%)6.827.081.42M
2023-02-027.056.83↓$0.22 (-3.12%)6.837.102.29M
2023-02-016.636.87↑$0.24 (3.62%)6.577.103.87M
2023-01-316.406.70↑$0.30 (4.61%)6.356.992.90M
2023-01-306.356.40↑$0.05 (0.79%)6.296.49895.43K
2023-01-276.206.45↑$0.25 (4.03%)6.156.491.22M
2023-01-266.456.18↓$0.27 (-4.19%)6.096.572.25M
2023-01-256.656.43↓$0.22 (-3.31%)6.406.651.67M
2023-01-246.706.64↓$0.06 (-0.90%)6.636.750.99M
2023-01-236.876.75↓$0.12 (-1.75%)6.726.881.11M
2023-01-206.906.83↓$0.07 (-1.01%)6.776.960.91M
2023-01-196.996.80↓$0.19 (-2.72%)6.767.031.19M
2023-01-187.307.01↓$0.29 (-3.97%)6.987.301.09M
2023-01-177.047.23↑$0.19 (2.70%)7.047.271.02M
2023-01-136.937.02↑$0.09 (1.30%)6.927.11646.17K
2023-01-127.007.07↑$0.07 (1.00%)6.887.191.38M
2023-01-116.996.98↓$0.01 (-0.14%)6.907.210.99M
2023-01-106.836.91↑$0.08 (1.17%)6.836.99699.89K
2023-01-097.256.86↓$0.39 (-5.38%)6.857.251.58M
2023-01-067.287.10↓$0.18 (-2.47%)7.077.361.27M
2023-01-057.097.26↑$0.17 (2.40%)7.007.281.05M
2023-01-046.907.10↑$0.20 (2.90%)6.797.171.42M
2023-01-037.146.87↓$0.27 (-3.78%)6.767.291.45M
2022-12-306.776.99↑$0.22 (3.25%)6.667.042.59M
2022-12-296.806.98↑$0.18 (2.65%)6.677.042.17M
2022-12-286.786.50↓$0.28 (-4.13%)6.367.033.07M
2022-12-277.246.74↓$0.50 (-6.85%)6.647.242.93M
2022-12-236.677.21↑$0.54 (8.10%)6.677.284.21M
2022-12-226.776.68↓$0.09 (-1.33%)6.646.952.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MSOS Fuk the 1% even though i feel like the 1%

0 Like Report
4texin

$MSOS buy the dip…smfh

0 Like Report
Modok

$MSOS bounce it!!

0 Like Report