Advisorshares Pure US Cannabis ETF (NY: MSOS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.570	4.645	4.360	4.450	7,681,394	-0.12(-2.63%)
Nov 21, 2024	4.690	4.890	4.430	4.570	11,693,908	-0.19(-3.99%)
Nov 20, 2024	4.740	4.910	4.653	4.760	10,613,262	+0.08(+1.71%)
Nov 19, 2024	4.900	4.950	4.625	4.680	11,705,548	-0.23(-4.68%)
Nov 18, 2024	4.920	5.180	4.860	4.910	11,933,325	-0.15(-2.96%)
Nov 15, 2024	4.850	5.070	4.790	5.060	10,768,661	+0.16(+3.27%)
Nov 14, 2024	5.050	5.250	4.835	4.900	21,453,252	-0.29(-5.59%)
Nov 13, 2024	4.770	5.320	4.440	5.190	36,082,108	+0.47(+9.96%)
Nov 12, 2024	4.070	4.810	4.050	4.720	35,394,164	+0.67(+16.54%)
Nov 11, 2024	4.800	4.890	4.000	4.050	36,890,376	-0.84(-17.18%)
Nov 08, 2024	5.330	5.480	4.890	4.890	13,008,241	-0.33(-6.32%)
Nov 07, 2024	5.100	5.330	4.990	5.220	13,886,841	+0.25(+5.03%)
Nov 06, 2024	5.490	5.490	4.800	4.970	52,069,868	-1.90(-27.66%)
Nov 05, 2024	7.100	7.140	6.830	6.870	11,812,437	-0.31(-4.32%)
Nov 04, 2024	7.050	7.229	6.980	7.180	14,863,740	+0.29(+4.21%)
Nov 01, 2024	6.590	6.950	6.590	6.890	9,210,691	+0.29(+4.39%)
Oct 31, 2024	6.790	6.790	6.560	6.600	11,862,312	-0.09(-1.35%)
Oct 30, 2024	6.920	6.940	6.670	6.690	12,120,906	-0.11(-1.62%)
Oct 29, 2024	7.240	7.299	6.780	6.800	12,234,679	-0.49(-6.72%)
Oct 28, 2024	7.550	7.605	7.285	7.290	10,982,609	-0.30(-3.95%)
Oct 25, 2024	7.600	7.645	7.465	7.590	6,230,791	+0.14(+1.88%)
Oct 24, 2024	7.830	7.870	7.410	7.450	9,655,665	-0.35(-4.49%)
Oct 23, 2024	7.620	7.920	7.580	7.800	11,085,146	+0.12(+1.56%)
Oct 22, 2024	7.140	7.823	7.035	7.680	19,633,254	+0.58(+8.17%)
Oct 21, 2024	7.070	7.260	7.050	7.100	6,219,694	-0.07(-0.98%)
Oct 18, 2024	7.150	7.220	7.065	7.170	5,392,206	+0.05(+0.70%)
Oct 17, 2024	7.000	7.130	6.950	7.120	7,281,658	+0.13(+1.86%)
Oct 16, 2024	6.890	7.090	6.890	6.990	6,015,035	+0.10(+1.45%)
Oct 15, 2024	7.010	7.020	6.865	6.890	7,402,306	-0.14(-1.99%)
Oct 14, 2024	6.990	7.065	6.861	7.030	5,170,536	+0.19(+2.78%)
Oct 11, 2024	6.830	6.910	6.790	6.840	6,273,651	-0.04(-0.58%)
Oct 10, 2024	6.830	6.980	6.821	6.880	4,720,937	+0.01(+0.15%)
Oct 09, 2024	6.980	7.020	6.840	6.870	6,537,169	-0.07(-1.01%)
Oct 08, 2024	6.950	7.010	6.885	6.940	3,041,570	+0.07(+1.02%)
Oct 07, 2024	7.030	7.110	6.860	6.870	5,576,813	-0.21(-2.97%)
Oct 04, 2024	7.130	7.190	7.020	7.080	4,931,649	-0.02(-0.28%)
Oct 03, 2024	6.920	7.140	6.920	7.100	6,300,146	+0.13(+1.87%)
Oct 02, 2024	6.980	7.090	6.881	6.970	6,729,425	+0.00(+0.00%)
Oct 01, 2024	7.160	7.240	6.960	6.970	10,964,990	-0.20(-2.79%)
Sep 30, 2024	7.070	7.330	7.055	7.170	9,539,416	+0.10(+1.41%)
Sep 27, 2024	7.230	7.280	7.040	7.070	6,263,352	-0.06(-0.84%)
Sep 26, 2024	7.070	7.170	7.005	7.130	7,033,229	+0.13(+1.86%)
Sep 25, 2024	7.180	7.210	6.990	7.000	7,077,428	-0.20(-2.78%)
Sep 24, 2024	6.850	7.365	6.801	7.200	9,062,842	+0.18(+2.56%)
Sep 23, 2024	6.740	7.090	6.655	7.020	10,375,763	+0.33(+4.93%)
Sep 20, 2024	6.850	6.870	6.650	6.690	8,528,409	-0.17(-2.48%)
Sep 19, 2024	6.900	6.990	6.810	6.860	7,390,794	+0.05(+0.73%)
Sep 18, 2024	6.950	7.100	6.800	6.810	7,193,776	-0.09(-1.30%)
Sep 17, 2024	7.120	7.130	6.870	6.900	9,078,253	-0.14(-1.99%)
Sep 16, 2024	6.850	7.140	6.810	7.040	9,191,506	+0.17(+2.47%)
Sep 13, 2024	6.850	6.950	6.740	6.870	5,166,551	+0.10(+1.48%)
Sep 12, 2024	6.830	6.960	6.740	6.770	6,342,099	-0.09(-1.31%)
Sep 11, 2024	6.950	7.000	6.810	6.860	8,198,699	-0.05(-0.72%)
Sep 10, 2024	7.190	7.220	6.910	6.910	10,259,197	-0.23(-3.22%)
Sep 09, 2024	6.900	7.240	6.800	7.140	17,558,340	+0.73(+11.39%)
Sep 06, 2024	6.570	6.660	6.365	6.410	6,189,939	-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%)

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.