Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AdvisorShares Pure US Cannabis ETF (MSOS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
12.15+0.45 (+3.85%)
At close: 04:00PM EDT
12.27 +0.12 (+0.99%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202211.8112.2311.6212.1512.151,281,185
Aug 17, 202212.1012.1011.6411.7011.701,047,600
Aug 16, 202212.0112.2711.8512.1612.16921,400
Aug 15, 202212.1312.1911.9012.0512.05738,300
Aug 12, 202212.0212.1211.8212.1012.10506,100
Aug 11, 202212.0112.3211.9312.1012.101,034,100
Aug 10, 202211.7612.0811.6211.9611.961,012,900
Aug 09, 202211.9311.9311.5211.8011.80734,100
Aug 08, 202211.7012.3011.6711.8411.841,208,300
Aug 05, 202211.2411.7910.9611.7311.731,373,300
Aug 04, 202212.0012.0411.2511.3311.33877,100
Aug 03, 202211.8911.9311.6811.7511.75648,300
Aug 02, 202211.4011.9911.3611.8311.831,267,600
Aug 01, 202211.5111.9811.3411.3811.38910,800
Jul 29, 202211.7411.7911.5211.6611.66610,400
Jul 28, 202211.7011.9811.4711.8311.83702,900
Jul 27, 202212.1612.2511.5711.7711.771,292,900
Jul 26, 202212.6812.6811.8612.1212.12820,200
Jul 25, 202212.6112.7512.3712.6512.65840,400
Jul 22, 202212.7012.9812.2512.6212.621,302,600
Jul 21, 202212.4212.7011.8212.6512.651,565,600
Jul 20, 202211.9912.9911.8812.2112.213,143,300
Jul 19, 202211.5011.9011.3511.8511.85605,300
Jul 18, 202211.5711.8011.2711.4411.441,340,400
Jul 15, 202211.7511.7511.2211.3811.381,323,100
Jul 14, 202210.7211.7810.5411.6611.663,734,800
Jul 13, 202210.7011.1910.6510.8310.83914,900
Jul 12, 202210.7211.0410.5710.8710.87790,400
Jul 11, 202211.0311.1610.6510.7010.70629,000
Jul 08, 202211.2711.5511.0811.1211.12682,900
Jul 07, 202211.1911.5711.1511.4211.42886,300
Jul 06, 202211.0511.4010.8911.1811.181,337,900
Jul 05, 202210.3111.2610.1111.0111.011,946,800
Jul 01, 202210.2510.4910.2310.3410.34465,300
Jun 30, 202210.6010.6010.0810.3510.351,291,500
Jun 29, 202211.0011.1310.5710.6710.67886,400
Jun 28, 202211.5011.5010.8411.0111.011,244,800
Jun 27, 202211.3711.5611.2611.3611.36760,500
Jun 24, 202211.4311.7211.2711.3411.342,082,900
Jun 23, 202211.3211.3310.8111.2311.231,710,400
Jun 22, 202211.2211.3910.8711.3111.311,255,800
Jun 21, 202211.8212.0011.2711.3311.331,414,900
Jun 17, 202211.8012.0611.5611.6211.621,003,100
Jun 16, 202211.8812.0911.7111.8111.811,004,000
Jun 15, 202212.0912.3211.8612.1912.19755,500
Jun 14, 202212.4012.4911.7211.9511.951,223,700
Jun 13, 202213.0013.2912.2612.4012.402,110,500
Jun 10, 202213.1013.7012.8813.4113.411,415,100
Jun 09, 202213.6013.7113.1313.2313.231,449,700
Jun 08, 202214.0514.1813.6013.6413.641,031,300
Jun 07, 202213.8414.1713.8214.1114.11621,700
Jun 06, 202213.8814.2013.6714.1014.101,076,700
Jun 03, 202213.7914.0813.7113.8413.84800,800
Jun 02, 202213.6314.0913.6014.0214.02797,800
Jun 01, 202214.2814.3513.6413.7313.731,380,000
May 31, 202213.7014.1213.5614.0814.081,504,900
May 27, 202213.9313.9313.3113.7313.732,293,900
May 26, 202213.8714.4813.7513.9013.901,271,300
May 25, 202213.7714.1813.7213.9613.96907,700
May 24, 202214.1214.2013.5813.8313.83862,300
May 23, 202214.6914.7314.2514.3614.36828,400
May 20, 202213.9414.6613.4814.6314.631,501,200
May 19, 202213.3013.9213.3013.8513.851,744,400
May 18, 202213.8014.0013.2213.4813.481,262,100
May 17, 202214.3614.5613.8513.9413.941,394,700
May 16, 202214.0814.5514.0214.1214.121,084,500
May 13, 202213.9314.3413.6014.2314.231,765,300
May 12, 202213.2613.9813.2113.5913.591,779,300
May 11, 202213.4313.9913.3513.5213.521,489,600
May 10, 202214.0514.2513.3213.7213.721,729,800
May 09, 202214.4414.4813.6113.8313.831,514,700
May 06, 202213.6814.8113.1614.7714.772,291,500
May 05, 202214.6314.6613.7014.0114.012,170,300
May 04, 202215.0215.0514.3014.8014.802,428,200
May 03, 202215.2615.5914.7714.8514.851,689,900
May 02, 202215.2215.5014.8815.3315.331,570,600
Apr 29, 202215.8616.3515.2615.3515.351,432,000
Apr 28, 202215.9216.1015.1516.0816.082,112,500
Apr 27, 202216.9316.9315.7315.8615.861,754,100
Apr 26, 202216.8417.0216.6716.7516.751,053,200
Apr 25, 202217.0617.1316.7317.0317.031,106,100
Apr 22, 202217.4117.6117.0617.2217.22976,000
Apr 21, 202218.0118.1917.1017.4017.401,290,700
Apr 20, 202218.1918.2417.7217.8917.89653,900
Apr 19, 202217.6118.1117.2918.1018.101,110,100
Apr 18, 202218.3618.6017.5617.7417.741,847,300
Apr 14, 202219.0219.0218.3218.5018.50758,400
Apr 13, 202218.6319.1018.5118.8318.83991,700
Apr 12, 202219.3719.6218.5518.6818.68617,000
Apr 11, 202219.4519.9919.0619.1419.141,062,900
Apr 08, 202219.7920.1019.4619.7319.73631,200
Apr 07, 202219.5319.9318.7219.9219.921,084,200
Apr 06, 202220.0120.0519.2719.6119.611,062,300
Apr 05, 202220.6020.9119.8420.1820.18958,700
Apr 04, 202221.0621.3220.6220.7520.75767,500
Apr 01, 202221.0021.5020.8521.0121.011,802,900
Mar 31, 202220.9020.9520.4820.8620.86893,800
Mar 30, 202220.8121.0920.3520.8320.83882,600
Mar 29, 202220.5020.8920.1520.7620.76860,600
Mar 28, 202220.6720.8219.6120.2820.281,588,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement