AdvisorShares Pure US Cannabis ETF (MSOS) Historical Stock Data

9.01 ↑0.02 (0.17%)
As of April 16, 2024, 2:13pm EST.

Historical Data

In the past 30 trading days, MSOS is up 0.06% 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
2024-04-158.978.99↑$0.02 (0.22%)8.639.079.70M
2024-04-129.598.92↓$0.67 (-6.99%)8.619.6914.64M
2024-04-119.739.63↓$0.10 (-1.03%)9.309.929.72M
2024-04-109.799.73↓$0.06 (-0.61%)9.6610.078.10M
2024-04-0910.1010.12↑$0.02 (0.20%)9.7310.1710.80M
2024-04-0810.2010.12↓$0.08 (-0.78%)9.8410.348.87M
2024-04-059.5910.12↑$0.53 (5.53%)9.4810.1510.54M
2024-04-0410.509.47↓$1.03 (-9.81%)9.2510.9622.15M
2024-04-0310.1410.47↑$0.33 (3.25%)9.9510.559.40M
2024-04-0210.4010.13↓$0.27 (-2.60%)10.0710.438.60M
2024-04-019.9910.33↑$0.34 (3.40%)9.8910.429.77M
2024-03-2810.1010.01↓$0.09 (-0.89%)9.7410.3611.50M
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
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.