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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.03 | 6.96 | ↓$0.07 (-1.00%) | 6.86 | 7.03 | 387.48K |
| 2023-02-03 | 6.84 | 6.96 | ↑$0.12 (1.78%) | 6.82 | 7.08 | 1.42M |
| 2023-02-02 | 7.05 | 6.83 | ↓$0.22 (-3.12%) | 6.83 | 7.10 | 2.29M |
| 2023-02-01 | 6.63 | 6.87 | ↑$0.24 (3.62%) | 6.57 | 7.10 | 3.87M |
| 2023-01-31 | 6.40 | 6.70 | ↑$0.30 (4.61%) | 6.35 | 6.99 | 2.90M |
| 2023-01-30 | 6.35 | 6.40 | ↑$0.05 (0.79%) | 6.29 | 6.49 | 895.43K |
| 2023-01-27 | 6.20 | 6.45 | ↑$0.25 (4.03%) | 6.15 | 6.49 | 1.22M |
| 2023-01-26 | 6.45 | 6.18 | ↓$0.27 (-4.19%) | 6.09 | 6.57 | 2.25M |
| 2023-01-25 | 6.65 | 6.43 | ↓$0.22 (-3.31%) | 6.40 | 6.65 | 1.67M |
| 2023-01-24 | 6.70 | 6.64 | ↓$0.06 (-0.90%) | 6.63 | 6.75 | 0.99M |
| 2023-01-23 | 6.87 | 6.75 | ↓$0.12 (-1.75%) | 6.72 | 6.88 | 1.11M |
| 2023-01-20 | 6.90 | 6.83 | ↓$0.07 (-1.01%) | 6.77 | 6.96 | 0.91M |
| 2023-01-19 | 6.99 | 6.80 | ↓$0.19 (-2.72%) | 6.76 | 7.03 | 1.19M |
| 2023-01-18 | 7.30 | 7.01 | ↓$0.29 (-3.97%) | 6.98 | 7.30 | 1.09M |
| 2023-01-17 | 7.04 | 7.23 | ↑$0.19 (2.70%) | 7.04 | 7.27 | 1.02M |
| 2023-01-13 | 6.93 | 7.02 | ↑$0.09 (1.30%) | 6.92 | 7.11 | 646.17K |
| 2023-01-12 | 7.00 | 7.07 | ↑$0.07 (1.00%) | 6.88 | 7.19 | 1.38M |
| 2023-01-11 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.90 | 7.21 | 0.99M |
| 2023-01-10 | 6.83 | 6.91 | ↑$0.08 (1.17%) | 6.83 | 6.99 | 699.89K |
| 2023-01-09 | 7.25 | 6.86 | ↓$0.39 (-5.38%) | 6.85 | 7.25 | 1.58M |
| 2023-01-06 | 7.28 | 7.10 | ↓$0.18 (-2.47%) | 7.07 | 7.36 | 1.27M |
| 2023-01-05 | 7.09 | 7.26 | ↑$0.17 (2.40%) | 7.00 | 7.28 | 1.05M |
| 2023-01-04 | 6.90 | 7.10 | ↑$0.20 (2.90%) | 6.79 | 7.17 | 1.42M |
| 2023-01-03 | 7.14 | 6.87 | ↓$0.27 (-3.78%) | 6.76 | 7.29 | 1.45M |
| 2022-12-30 | 6.77 | 6.99 | ↑$0.22 (3.25%) | 6.66 | 7.04 | 2.59M |
| 2022-12-29 | 6.80 | 6.98 | ↑$0.18 (2.65%) | 6.67 | 7.04 | 2.17M |
| 2022-12-28 | 6.78 | 6.50 | ↓$0.28 (-4.13%) | 6.36 | 7.03 | 3.07M |
| 2022-12-27 | 7.24 | 6.74 | ↓$0.50 (-6.85%) | 6.64 | 7.24 | 2.93M |
| 2022-12-23 | 6.67 | 7.21 | ↑$0.54 (8.10%) | 6.67 | 7.28 | 4.21M |
| 2022-12-22 | 6.77 | 6.68 | ↓$0.09 (-1.33%) | 6.64 | 6.95 | 2.20M |
Create an account or log in to view more rows.
$MSOS Fuk the 1% even though i feel like the 1%
$MSOS buy the dip…smfh
$MSOS has just been halted from trading.
$MSOS who here can't stand the CEO?
$MSOS bounce it!!
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS has just been halted from trading.
$MSOS gonna come down hard today