AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data
10.16 ↓0.02 (-0.20%)
As of March 28, 2024, 10:51am EST.
Historical Data
In the past 30 trading days, MSOS is up 0.38% a day on average. There have been 14 days where AdvisorShares Pure US Cannabis ETF closed green and 16 days where MSOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.65 | 7.72 | ↑$0.07 (0.92%) | 7.55 | 7.87 | 4.49M |
2024-03-13 | 7.40 | 7.72 | ↑$0.32 (4.32%) | 7.36 | 7.78 | 5.25M |
2024-03-12 | 7.52 | 7.42 | ↓$0.10 (-1.33%) | 7.30 | 7.68 | 5.51M |
2024-03-11 | 7.84 | 7.48 | ↓$0.36 (-4.59%) | 7.36 | 7.96 | 9.44M |
2024-03-08 | 8.03 | 8.10 | ↑$0.07 (0.87%) | 7.87 | 8.18 | 7.51M |
2024-03-07 | 7.87 | 7.75 | ↓$0.12 (-1.52%) | 7.58 | 8.08 | 9.11M |
2024-03-06 | 8.45 | 7.96 | ↓$0.49 (-5.80%) | 7.90 | 8.55 | 12.04M |
2024-03-05 | 8.52 | 8.56 | ↑$0.04 (0.47%) | 8.24 | 8.92 | 9.36M |
2024-03-04 | 8.87 | 8.60 | ↓$0.27 (-3.04%) | 8.55 | 8.89 | 4M |
2024-03-01 | 8.64 | 8.87 | ↑$0.23 (2.66%) | 8.55 | 8.96 | 5.50M |
2024-02-29 | 8.85 | 8.60 | ↓$0.25 (-2.82%) | 8.52 | 9.16 | 6.08M |
2024-02-28 | 8.76 | 8.75 | ↓$0.01 (-0.11%) | 8.66 | 9.13 | 4.55M |
2024-02-27 | 9.14 | 8.80 | ↓$0.34 (-3.72%) | 8.80 | 9.28 | 6.12M |
2024-02-26 | 9.67 | 9.17 | ↓$0.50 (-5.17%) | 9.02 | 9.69 | 6.17M |
2024-02-23 | 9.23 | 9.62 | ↑$0.39 (4.23%) | 9.14 | 9.64 | 8.06M |
2024-02-22 | 8.90 | 9.18 | ↑$0.28 (3.15%) | 8.82 | 9.20 | 6.63M |
2024-02-21 | 8.81 | 8.82 | ↑$0.01 (0.11%) | 8.64 | 8.93 | 3.50M |
2024-02-20 | 8.89 | 8.84 | ↓$0.05 (-0.56%) | 8.62 | 8.96 | 3.43M |
2024-02-16 | 9.09 | 9.01 | ↓$0.08 (-0.88%) | 8.65 | 9.14 | 5.87M |
2024-02-15 | 8.74 | 9.00 | ↑$0.26 (2.97%) | 8.73 | 9.26 | 7.48M |
2024-02-14 | 8.62 | 8.59 | ↓$0.03 (-0.35%) | 8.28 | 8.74 | 7.73M |
Create an account or log in to view more rows.
$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.
$MSOS has just been halted from trading.