AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data
7.56 ↑0.23 (3.14%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSOS is up 0.25% a day on average. There have been 16 days where AdvisorShares Pure US Cannabis ETF closed green and 14 days where MSOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.48 | 7.56 | ↑$0.08 (1.07%) | 7.37 | 7.63 | 7.17M |
| 2024-07-25 | 7.50 | 7.33 | ↓$0.17 (-2.27%) | 7.33 | 7.71 | 9.12M |
| 2024-07-24 | 7.80 | 7.51 | ↓$0.29 (-3.72%) | 7.50 | 7.96 | 9.21M |
| 2024-07-23 | 7.80 | 7.89 | ↑$0.09 (1.15%) | 7.74 | 8.19 | 10.97M |
| 2024-07-22 | 7.60 | 7.83 | ↑$0.23 (3.03%) | 7.49 | 7.89 | 11.42M |
| 2024-07-19 | 7.71 | 7.41 | ↓$0.30 (-3.89%) | 7.39 | 7.77 | 9.67M |
| 2024-07-18 | 7.92 | 7.73 | ↓$0.19 (-2.40%) | 7.68 | 8.04 | 11.22M |
| 2024-07-17 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.60 | 8.04 | 10.66M |
| 2024-07-16 | 7.61 | 7.78 | ↑$0.17 (2.23%) | 7.50 | 7.97 | 12.03M |
| 2024-07-15 | 7.30 | 7.61 | ↑$0.31 (4.25%) | 7.29 | 7.82 | 9.77M |
| 2024-07-12 | 7.53 | 7.60 | ↑$0.07 (0.93%) | 7.42 | 7.80 | 8.01M |
| 2024-07-11 | 7.02 | 7.55 | ↑$0.53 (7.55%) | 7.02 | 7.64 | 14.27M |
| 2024-07-10 | 7.03 | 6.98 | ↓$0.05 (-0.71%) | 6.93 | 7.23 | 6.44M |
| 2024-07-09 | 7.19 | 7.05 | ↓$0.14 (-1.95%) | 6.80 | 7.29 | 11.93M |
| 2024-07-08 | 7.19 | 7.28 | ↑$0.09 (1.25%) | 7.18 | 7.34 | 5.97M |
| 2024-07-05 | 7.40 | 7.16 | ↓$0.24 (-3.24%) | 7.03 | 7.40 | 9.62M |
| 2024-07-03 | 7.10 | 7.39 | ↑$0.29 (4.08%) | 7.09 | 7.51 | 5.96M |
| 2024-07-02 | 7.12 | 7.08 | ↓$0.04 (-0.56%) | 6.91 | 7.31 | 10.38M |
| 2024-07-01 | 7.33 | 7.22 | ↓$0.11 (-1.50%) | 7.12 | 7.58 | 7.59M |
| 2024-06-28 | 7.93 | 7.33 | ↓$0.60 (-7.57%) | 7.14 | 8.14 | 16.71M |
| 2024-06-27 | 7.76 | 8.04 | ↑$0.28 (3.61%) | 7.73 | 8.20 | 12.63M |
| 2024-06-26 | 7.57 | 7.82 | ↑$0.25 (3.30%) | 7.45 | 7.97 | 8.46M |
| 2024-06-25 | 7.70 | 7.58 | ↓$0.12 (-1.56%) | 7.53 | 7.71 | 4.22M |
| 2024-06-24 | 7.29 | 7.77 | ↑$0.48 (6.58%) | 7.29 | 7.82 | 8.22M |
| 2024-06-21 | 7.32 | 7.35 | ↑$0.03 (0.41%) | 7.09 | 7.38 | 6.35M |
| 2024-06-20 | 7.13 | 7.27 | ↑$0.14 (1.96%) | 7.13 | 7.36 | 5.80M |
| 2024-06-18 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.19 | 7.39 | 4.77M |
| 2024-06-17 | 7.08 | 7.27 | ↑$0.19 (2.68%) | 6.88 | 7.37 | 9.30M |
| 2024-06-14 | 7.20 | 6.99 | ↓$0.21 (-2.92%) | 6.93 | 7.34 | 8.64M |
| 2024-06-13 | 7.68 | 7.23 | ↓$0.45 (-5.86%) | 7.17 | 7.73 | 10.13M |
Create an account or log in to view more rows.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$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