Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Advisorshares Pure US Cannabis ETF (NY: MSOS )

6.410 -0.190 (-2.88%)

Official Closing Price Updated: 8:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	6.570	6.660	6.365	6.410	6,183,359	-0.19(-2.88%)
Sep 05, 2024	6.430	6.750	6.430	6.600	7,098,964	+0.12(+1.85%)
Sep 04, 2024	6.500	6.780	6.391	6.480	9,458,591	-0.02(-0.31%)
Sep 03, 2024	6.500	6.690	6.290	6.500	11,996,997	+0.18(+2.85%)
Aug 30, 2024	6.120	6.500	6.120	6.320	7,599,557	+0.17(+2.76%)
Aug 29, 2024	6.090	6.295	5.990	6.150	6,952,205	+0.10(+1.65%)
Aug 28, 2024	6.270	6.350	6.040	6.050	7,497,881	-0.05(-0.82%)
Aug 27, 2024	6.280	6.490	6.050	6.100	18,514,264	-0.94(-13.35%)
Aug 26, 2024	7.200	7.210	7.020	7.040	5,910,019	-0.11(-1.54%)
Aug 23, 2024	6.980	7.260	6.980	7.150	5,936,907	+0.17(+2.44%)
Aug 22, 2024	7.160	7.260	6.960	6.980	7,134,433	-0.26(-3.59%)
Aug 21, 2024	7.140	7.260	7.070	7.240	5,439,649	+0.14(+1.97%)
Aug 20, 2024	7.530	7.580	7.055	7.100	10,814,776	-0.47(-6.21%)
Aug 19, 2024	7.760	7.797	7.475	7.570	6,785,987	-0.01(-0.13%)
Aug 16, 2024	7.360	7.660	7.360	7.580	8,126,805	+0.18(+2.43%)
Aug 15, 2024	7.500	7.520	7.330	7.400	7,198,956	+0.01(+0.14%)
Aug 14, 2024	7.060	7.560	7.060	7.390	9,073,188	+0.28(+3.94%)
Aug 13, 2024	7.120	7.230	7.020	7.110	6,881,961	+0.04(+0.57%)
Aug 12, 2024	7.220	7.220	6.975	7.070	6,772,097	-0.01(-0.14%)
Aug 09, 2024	7.290	7.300	7.050	7.080	8,230,344	-0.23(-3.15%)
Aug 08, 2024	6.770	7.420	6.645	7.310	14,724,008	+0.68(+10.26%)
Aug 07, 2024	7.150	7.160	6.590	6.630	11,205,046	-0.32(-4.60%)
Aug 06, 2024	6.590	7.187	6.580	6.950	11,882,607	+0.57(+8.93%)
Aug 05, 2024	6.500	6.710	6.195	6.380	15,168,389	-0.57(-8.20%)
Aug 02, 2024	7.240	7.360	6.850	6.950	10,598,556	-0.42(-5.70%)
Aug 01, 2024	7.550	7.640	7.310	7.370	9,773,824	-0.18(-2.38%)
Jul 31, 2024	7.620	7.810	7.460	7.550	6,804,507	-0.02(-0.26%)
Jul 30, 2024	7.630	7.690	7.390	7.570	7,039,650	+0.05(+0.66%)
Jul 29, 2024	7.630	7.740	7.470	7.520	6,423,214	-0.04(-0.53%)
Jul 26, 2024	7.480	7.630	7.370	7.560	7,210,476	+0.23(+3.14%)
Jul 25, 2024	7.500	7.705	7.330	7.330	9,123,201	-0.18(-2.40%)
Jul 24, 2024	7.800	7.965	7.500	7.510	9,217,208	-0.38(-4.82%)
Jul 23, 2024	7.800	8.190	7.735	7.890	10,975,128	+0.06(+0.77%)
Jul 22, 2024	7.600	7.900	7.490	7.830	11,478,663	+0.42(+5.67%)
Jul 19, 2024	7.710	7.770	7.390	7.410	9,681,512	-0.32(-4.14%)
Jul 18, 2024	7.920	8.040	7.680	7.730	11,273,058	-0.04(-0.51%)
Jul 17, 2024	7.600	8.040	7.600	7.770	10,698,216	-0.01(-0.13%)
Jul 16, 2024	7.610	7.970	7.500	7.780	12,287,149	+0.17(+2.23%)
Jul 15, 2024	7.300	7.820	7.290	7.610	9,864,118	+0.01(+0.13%)
Jul 12, 2024	7.530	7.800	7.410	7.600	8,020,426	+0.05(+0.66%)
Jul 11, 2024	7.020	7.640	7.020	7.550	14,270,780	+0.57(+8.17%)
Jul 10, 2024	7.030	7.230	6.930	6.980	6,439,067	-0.07(-0.99%)
Jul 09, 2024	7.190	7.290	6.800	7.050	11,927,899	-0.23(-3.16%)
Jul 08, 2024	7.190	7.345	7.180	7.280	5,974,281	+0.12(+1.68%)
Jul 05, 2024	7.400	7.400	7.025	7.160	9,677,271	-0.23(-3.11%)
Jul 03, 2024	7.100	7.520	7.085	7.390	5,970,473	+0.31(+4.38%)
Jul 02, 2024	7.120	7.310	6.910	7.080	10,388,937	-0.14(-1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.