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.

DateOpenCloseChangeLowHighVolume
2024-03-279.5210.18↑$0.66 (6.93%)9.1910.2714.35M
2024-03-269.099.39↑$0.30 (3.30%)9.069.579.14M
2024-03-259.609.09↓$0.51 (-5.31%)9.039.7710.54M
2024-03-229.689.62↓$0.06 (-0.62%)9.399.929.86M
2024-03-219.089.74↑$0.66 (7.27%)8.779.8110.69M
2024-03-209.038.99↓$0.04 (-0.44%)8.929.256.83M
2024-03-199.309.10↓$0.20 (-2.15%)8.979.3710.73M
2024-03-189.109.46↑$0.36 (3.96%)8.959.5012.91M
2024-03-158.178.87↑$0.70 (8.57%)8.068.9416.03M
2024-03-147.657.72↑$0.07 (0.92%)7.557.874.49M
2024-03-137.407.72↑$0.32 (4.32%)7.367.785.25M
2024-03-127.527.42↓$0.10 (-1.33%)7.307.685.51M
2024-03-117.847.48↓$0.36 (-4.59%)7.367.969.44M
2024-03-088.038.10↑$0.07 (0.87%)7.878.187.51M
2024-03-077.877.75↓$0.12 (-1.52%)7.588.089.11M
2024-03-068.457.96↓$0.49 (-5.80%)7.908.5512.04M
2024-03-058.528.56↑$0.04 (0.47%)8.248.929.36M
2024-03-048.878.60↓$0.27 (-3.04%)8.558.894M
2024-03-018.648.87↑$0.23 (2.66%)8.558.965.50M
2024-02-298.858.60↓$0.25 (-2.82%)8.529.166.08M
2024-02-288.768.75↓$0.01 (-0.11%)8.669.134.55M
2024-02-279.148.80↓$0.34 (-3.72%)8.809.286.12M
2024-02-269.679.17↓$0.50 (-5.17%)9.029.696.17M
2024-02-239.239.62↑$0.39 (4.23%)9.149.648.06M
2024-02-228.909.18↑$0.28 (3.15%)8.829.206.63M
2024-02-218.818.82↑$0.01 (0.11%)8.648.933.50M
2024-02-208.898.84↓$0.05 (-0.56%)8.628.963.43M
2024-02-169.099.01↓$0.08 (-0.88%)8.659.145.87M
2024-02-158.749.00↑$0.26 (2.97%)8.739.267.48M
2024-02-148.628.59↓$0.03 (-0.35%)8.288.747.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.